578 lines
31 KiB
CSV
578 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,183500,13316657800,23000,23000,23000,23000,6990
|
|
20230811,183400,13316657800,23000,23000,23000,23000,0
|
|
20230811,183300,13316657800,23000,23000,23000,23000,0
|
|
20230811,183200,13316657800,23000,23000,23000,23000,0
|
|
20230811,183100,13316657800,23000,23000,23000,23000,0
|
|
20230811,183000,13316657800,23000,23000,23000,23000,0
|
|
20230811,182900,13316657800,23000,23000,23000,23000,0
|
|
20230811,182800,13316657800,23000,23000,23000,23000,0
|
|
20230811,182700,13316657800,23000,23000,23000,23000,0
|
|
20230811,182600,13316657800,23000,23000,23000,23000,0
|
|
20230811,182500,13316657800,23000,23000,23000,23000,0
|
|
20230811,182400,13316657800,23000,23000,23000,23000,0
|
|
20230811,182300,13316657800,23000,23000,23000,23000,0
|
|
20230811,182200,13316657800,23000,23000,23000,23000,0
|
|
20230811,182100,13316657800,23000,23000,23000,23000,0
|
|
20230811,182000,13316657800,23000,23000,23000,23000,0
|
|
20230811,181900,13316657800,23000,23000,23000,23000,0
|
|
20230811,181800,13316657800,23000,23000,23000,23000,0
|
|
20230811,181700,13316657800,23000,23000,23000,23000,0
|
|
20230811,181600,13316657800,23000,23000,23000,23000,0
|
|
20230811,181500,13316657800,23000,23000,23000,23000,0
|
|
20230811,181400,13316657800,23000,23000,23000,23000,0
|
|
20230811,181300,13316657800,23000,23000,23000,23000,0
|
|
20230811,181200,13316657800,23000,23000,23000,23000,0
|
|
20230811,181100,13316657800,23000,23000,23000,23000,0
|
|
20230811,181000,13316657800,23000,23000,23000,23000,0
|
|
20230811,180900,13316657800,23000,23000,23000,23000,0
|
|
20230811,180800,13316657800,23000,23000,23000,23000,0
|
|
20230811,180700,13316657800,23000,23000,23000,23000,0
|
|
20230811,180600,13316657800,23000,23000,23000,23000,0
|
|
20230811,180500,13316657800,23000,23000,23000,23000,6990
|
|
20230811,180400,13316657800,23000,23000,23000,23000,0
|
|
20230811,180300,13316657800,23000,23000,23000,23000,0
|
|
20230811,180200,13316657800,23000,23000,23000,23000,0
|
|
20230811,180100,13316657800,23000,23000,23000,23000,0
|
|
20230811,180000,13316657800,23000,23000,23000,23000,0
|
|
20230811,175900,13316657800,23000,23000,23000,23000,0
|
|
20230811,175800,13316657800,23000,23000,23000,23000,0
|
|
20230811,175700,13316657800,23000,23000,23000,23000,0
|
|
20230811,175600,13316657800,23000,23000,23000,23000,0
|
|
20230811,175500,13316657800,23000,23000,23000,23000,0
|
|
20230811,175400,13316657800,23000,23000,23000,23000,0
|
|
20230811,175300,13316657800,23000,23000,23000,23000,0
|
|
20230811,175200,13316657800,23000,23000,23000,23000,0
|
|
20230811,175100,13316657800,23000,23000,23000,23000,0
|
|
20230811,175000,13316657800,23000,23000,23000,23000,0
|
|
20230811,174900,13316657800,23000,23000,23000,23000,0
|
|
20230811,174800,13316657800,23000,23000,23000,23000,0
|
|
20230811,174700,13316657800,23000,23000,23000,23000,0
|
|
20230811,174600,13316657800,23000,23000,23000,23000,0
|
|
20230811,174500,13316657800,23000,23000,23000,23000,0
|
|
20230811,174400,13316657800,23000,23000,23000,23000,0
|
|
20230811,174300,13316657800,23000,23000,23000,23000,0
|
|
20230811,174200,13316657800,23000,23000,23000,23000,0
|
|
20230811,174100,13316657800,23000,23000,23000,23000,0
|
|
20230811,174000,13316657800,23000,23000,23000,23000,0
|
|
20230811,173900,13316657800,23000,23000,23000,23000,0
|
|
20230811,173800,13316657800,23000,23000,23000,23000,0
|
|
20230811,173700,13316657800,23000,23000,23000,23000,0
|
|
20230811,173600,13316657800,23000,23000,23000,23000,0
|
|
20230811,173500,13316657800,23000,23000,23000,23000,6990
|
|
20230811,173400,13316657800,23000,23000,23000,23000,0
|
|
20230811,173300,13316657800,23000,23000,23000,23000,0
|
|
20230811,173200,13316657800,23000,23000,23000,23000,0
|
|
20230811,173100,13316657800,23000,23000,23000,23000,0
|
|
20230811,173000,13316657800,23000,23000,23000,23000,0
|
|
20230811,172900,13316657800,23000,23000,23000,23000,0
|
|
20230811,172800,13316657800,23000,23000,23000,23000,0
|
|
20230811,172700,13316657800,23000,23000,23000,23000,0
|
|
20230811,172600,13316657800,23000,23000,23000,23000,0
|
|
20230811,172500,13316657800,23000,23000,23000,23000,0
|
|
20230811,172400,13316657800,23000,23000,23000,23000,0
|
|
20230811,172300,13316657800,23000,23000,23000,23000,0
|
|
20230811,172200,13316657800,23000,23000,23000,23000,0
|
|
20230811,172100,13316657800,23000,23000,23000,23000,0
|
|
20230811,172000,13316657800,23000,23000,23000,23000,0
|
|
20230811,171900,13316657800,23000,23000,23000,23000,0
|
|
20230811,171800,13316657800,23000,23000,23000,23000,0
|
|
20230811,171700,13316657800,23000,23000,23000,23000,0
|
|
20230811,171600,13316657800,23000,23000,23000,23000,0
|
|
20230811,171500,13316657800,23000,23000,23000,23000,0
|
|
20230811,171400,13316657800,23000,23000,23000,23000,0
|
|
20230811,171300,13316657800,23000,23000,23000,23000,0
|
|
20230811,171200,13316657800,23000,23000,23000,23000,0
|
|
20230811,171100,13316657800,23000,23000,23000,23000,0
|
|
20230811,171000,13316657800,23000,23000,23000,23000,0
|
|
20230811,170900,13316657800,23000,23000,23000,23000,0
|
|
20230811,170800,13316657800,23000,23000,23000,23000,0
|
|
20230811,170700,13316657800,23000,23000,23000,23000,0
|
|
20230811,170600,13316657800,23000,23000,23000,23000,0
|
|
20230811,170500,13316657800,23000,23000,23000,23000,6990
|
|
20230811,170400,13316657800,23000,23000,23000,23000,0
|
|
20230811,170300,13316657800,23000,23000,23000,23000,0
|
|
20230811,170200,13316657800,23000,23000,23000,23000,0
|
|
20230811,170100,13316657800,23000,23000,23000,23000,0
|
|
20230811,170000,13316657800,23000,23000,23000,23000,0
|
|
20230811,165900,13316657800,23000,23000,23000,23000,0
|
|
20230811,165800,13316657800,23000,23000,23000,23000,0
|
|
20230811,165700,13316657800,23000,23000,23000,23000,0
|
|
20230811,165600,13316657800,23000,23000,23000,23000,0
|
|
20230811,165500,13316657800,23000,23000,23000,23000,0
|
|
20230811,165400,13316657800,23000,23000,23000,23000,0
|
|
20230811,165300,13316657800,23000,23000,23000,23000,0
|
|
20230811,165200,13316657800,23000,23000,23000,23000,0
|
|
20230811,165100,13316657800,23000,23000,23000,23000,0
|
|
20230811,165000,13316657800,23000,23000,23000,23000,0
|
|
20230811,164900,13316657800,23000,23000,23000,23000,0
|
|
20230811,164800,13316657800,23000,23000,23000,23000,0
|
|
20230811,164700,13316657800,23000,23000,23000,23000,0
|
|
20230811,164600,13316657800,23000,23000,23000,23000,0
|
|
20230811,164500,13316657800,23000,23000,23000,23000,0
|
|
20230811,164400,13316657800,23000,23000,23000,23000,0
|
|
20230811,164300,13316657800,23000,23000,23000,23000,0
|
|
20230811,164200,13316657800,23000,23000,23000,23000,0
|
|
20230811,164100,13316657800,23000,23000,23000,23000,0
|
|
20230811,164000,13316657800,23000,23000,23000,23000,0
|
|
20230811,163900,13316657800,23000,23000,23000,23000,0
|
|
20230811,163800,13316657800,23000,23000,23000,23000,0
|
|
20230811,163700,13316657800,23000,23000,23000,23000,0
|
|
20230811,163600,13316657800,23000,23000,23000,23000,0
|
|
20230811,163500,13316657800,23000,23000,23000,23000,6990
|
|
20230811,163400,13316657800,23000,23000,23000,23000,0
|
|
20230811,163300,13316657800,23000,23000,23000,23000,0
|
|
20230811,163200,13316657800,23000,23000,23000,23000,0
|
|
20230811,163100,13316657800,23000,23000,23000,23000,0
|
|
20230811,163000,13316657800,23000,23000,23000,23000,0
|
|
20230811,162900,13316657800,23000,23000,23000,23000,0
|
|
20230811,162800,13316657800,23000,23000,23000,23000,0
|
|
20230811,162700,13316657800,23000,23000,23000,23000,0
|
|
20230811,162600,13316657800,23000,23000,23000,23000,0
|
|
20230811,162500,13316657800,23000,23000,23000,23000,0
|
|
20230811,162400,13316657800,23000,23000,23000,23000,0
|
|
20230811,162300,13316657800,23000,23000,23000,23000,0
|
|
20230811,162200,13316657800,23000,23000,23000,23000,0
|
|
20230811,162100,13316657800,23000,23000,23000,23000,0
|
|
20230811,162000,13316657800,23000,23000,23000,23000,0
|
|
20230811,161900,13316657800,23000,23000,23000,23000,0
|
|
20230811,161800,13316657800,23000,23000,23000,23000,0
|
|
20230811,161700,13316657800,23000,23000,23000,23000,0
|
|
20230811,161600,13316657800,23000,23000,23000,23000,0
|
|
20230811,161500,13316657800,23000,23000,23000,23000,0
|
|
20230811,161400,13316657800,23000,23000,23000,23000,0
|
|
20230811,161300,13316657800,23000,23000,23000,23000,0
|
|
20230811,161200,13316657800,23000,23000,23000,23000,0
|
|
20230811,161100,13316657800,23000,23000,23000,23000,0
|
|
20230811,161000,13316657800,23000,23000,23000,23000,0
|
|
20230811,160900,13316657800,23000,23000,23000,23000,0
|
|
20230811,160800,13316657800,23000,23000,23000,23000,0
|
|
20230811,160700,13316657800,23000,23000,23000,23000,0
|
|
20230811,160600,13316657800,23000,23000,23000,23000,0
|
|
20230811,160500,13316657800,23000,23000,23000,23000,6990
|
|
20230811,160400,13316657800,23000,23000,23000,23000,0
|
|
20230811,160300,13316657800,23000,23000,23000,23000,0
|
|
20230811,160200,13316657800,23000,23000,23000,23000,0
|
|
20230811,160100,13316657800,23000,23000,23000,23000,0
|
|
20230811,160000,13316657800,23000,23000,23000,23000,0
|
|
20230811,155900,13316657800,23000,23000,23000,23000,0
|
|
20230811,155800,13316657800,23000,23000,23000,23000,0
|
|
20230811,155700,13316657800,23000,23000,23000,23000,0
|
|
20230811,155600,13316657800,23000,23000,23000,23000,0
|
|
20230811,155500,13316657800,23000,23000,23000,23000,0
|
|
20230811,155400,13316657800,23000,23000,23000,23000,0
|
|
20230811,155300,13316657800,23000,23000,23000,23000,0
|
|
20230811,155200,13316657800,23000,23000,23000,23000,0
|
|
20230811,155100,13316657800,23000,23000,23000,23000,0
|
|
20230811,155000,13316657800,23000,23000,23000,23000,0
|
|
20230811,154900,13316657800,23000,23000,23000,23000,0
|
|
20230811,154800,13316657800,23000,23000,23000,23000,0
|
|
20230811,154700,13316657800,23000,23000,23000,23000,0
|
|
20230811,154600,13316657800,23000,23000,23000,23000,0
|
|
20230811,154500,13316657800,23000,23000,23000,23000,0
|
|
20230811,154400,13316657800,23000,23000,23000,23000,0
|
|
20230811,154300,13316657800,23000,23000,23000,23000,0
|
|
20230811,154200,13316657800,23000,23000,23000,23000,0
|
|
20230811,154100,13316657800,23000,23000,23000,23000,0
|
|
20230811,154000,13316657800,23000,23000,23000,23000,0
|
|
20230811,153900,13316657800,23000,23000,23000,23000,0
|
|
20230811,153800,13316657800,23000,23000,23000,23000,0
|
|
20230811,153700,13316657800,23000,23000,23000,23000,0
|
|
20230811,153600,13316657800,23000,23000,23000,23000,0
|
|
20230811,153500,13316657800,23000,23000,23000,23000,6990
|
|
20230811,153400,13316657800,23000,23000,23000,23000,0
|
|
20230811,153300,13316657800,23000,23000,23000,23000,0
|
|
20230811,153200,13316657800,23000,23000,23000,23000,0
|
|
20230811,153100,13316657800,23000,23000,23000,23000,0
|
|
20230811,153000,13316657800,23000,23000,23000,23000,6990
|
|
20230811,152900,13155887800,23000,23000,23000,23000,0
|
|
20230811,152800,13155887800,23000,23000,23000,23000,0
|
|
20230811,152700,13155887800,23000,23000,23000,23000,0
|
|
20230811,152600,13155887800,23000,23000,23000,23000,0
|
|
20230811,152500,13155887800,23000,23000,23000,23000,0
|
|
20230811,152400,13155887800,23000,23000,23000,23000,0
|
|
20230811,152300,13155887800,23000,23000,23000,23000,0
|
|
20230811,152200,13155887800,23000,23000,23000,23000,0
|
|
20230811,152100,13155887800,23000,23000,23000,23000,0
|
|
20230811,152000,13155887800,23000,23000,23000,23000,0
|
|
20230811,151900,13155887800,23000,22900,23000,22900,485
|
|
20230811,151800,13144742900,22950,22950,23000,22900,1451
|
|
20230811,151700,13111489350,22950,23050,23050,22950,1583
|
|
20230811,151600,13075117300,23050,22900,23100,22800,6838
|
|
20230811,151500,12918731350,22950,23100,23200,22900,8228
|
|
20230811,151400,12729295800,23150,23250,23250,23100,610
|
|
20230811,151300,12715167500,23150,23100,23250,23100,1861
|
|
20230811,151200,12672024400,23150,23150,23150,23100,1399
|
|
20230811,151100,12639645150,23150,23100,23150,23100,804
|
|
20230811,151000,12621056900,23100,23250,23250,23100,1746
|
|
20230811,150900,12580618200,23250,23300,23300,23100,4723
|
|
20230811,150800,12471039900,23300,23300,23400,23250,1816
|
|
20230811,150700,12428744600,23350,23350,23400,23300,1095
|
|
20230811,150600,12403157850,23400,23300,23400,23250,2592
|
|
20230811,150500,12342812250,23300,23400,23400,23300,1757
|
|
20230811,150400,12301801750,23400,23400,23450,23350,808
|
|
20230811,150300,12282899600,23400,23500,23500,23350,3592
|
|
20230811,150200,12198741600,23500,23550,23550,23500,1497
|
|
20230811,150100,12163503300,23550,23400,23600,23400,5149
|
|
20230811,150000,12042537200,23450,23400,23450,23350,3221
|
|
20230811,145900,11967164550,23450,23350,23450,23350,1924
|
|
20230811,145800,11922160500,23350,23450,23450,23300,1872
|
|
20230811,145700,11878432950,23400,23350,23450,23350,386
|
|
20230811,145600,11869401600,23450,23400,23450,23350,1054
|
|
20230811,145500,11844736550,23400,23400,23400,23350,1788
|
|
20230811,145400,11802912550,23450,23500,23500,23400,3409
|
|
20230811,145300,11722903650,23500,23450,23550,23400,6930
|
|
20230811,145200,11560251300,23450,23300,23450,23250,5498
|
|
20230811,145100,11431751650,23300,23200,23300,23100,2840
|
|
20230811,145000,11365814750,23200,23100,23200,23100,516
|
|
20230811,144900,11353872350,23100,23050,23100,23050,289
|
|
20230811,144800,11347196750,23050,23050,23050,23050,15
|
|
20230811,144700,11346851000,23100,23050,23100,23050,164
|
|
20230811,144600,11343063300,23050,23050,23100,23000,357
|
|
20230811,144500,11334838650,23050,23100,23100,23000,1992
|
|
20230811,144400,11288995500,23100,23100,23100,23050,759
|
|
20230811,144300,11271494750,23050,23100,23200,23050,918
|
|
20230811,144200,11250279250,23100,23100,23150,23050,209
|
|
20230811,144100,11245450500,23100,23150,23200,23050,2321
|
|
20230811,144000,11191812300,23200,23100,23200,23100,669
|
|
20230811,143900,11176321850,23150,23250,23250,23150,3163
|
|
20230811,143800,11102972250,23250,23250,23300,23200,1058
|
|
20230811,143700,11078393350,23200,23250,23300,23200,2121
|
|
20230811,143600,11029085700,23250,23300,23350,23250,2480
|
|
20230811,143500,10971296800,23350,23300,23400,23300,2237
|
|
20230811,143400,10919090700,23250,23250,23300,23250,397
|
|
20230811,143300,10909859200,23250,23350,23400,23250,1782
|
|
20230811,143200,10868319050,23400,23450,23500,23400,1396
|
|
20230811,143100,10835613700,23500,23450,23500,23450,1979
|
|
20230811,143000,10789203700,23450,23350,23450,23300,1129
|
|
20230811,142900,10762791300,23300,23300,23350,23250,344
|
|
20230811,142800,10754768050,23300,23300,23350,23250,552
|
|
20230811,142700,10741911900,23300,23250,23300,23200,507
|
|
20230811,142600,10730127400,23200,23300,23300,23200,1195
|
|
20230811,142500,10702291950,23400,23300,23400,23300,1083
|
|
20230811,142400,10677014200,23300,23350,23350,23250,244
|
|
20230811,142300,10671322450,23350,23300,23350,23250,999
|
|
20230811,142200,10648057300,23350,23350,23400,23300,223
|
|
20230811,142100,10642848200,23400,23550,23550,23400,660
|
|
20230811,142000,10627395750,23550,23300,23550,23300,5941
|
|
20230811,141900,10488061700,23300,23300,23350,23250,1800
|
|
20230811,141800,10446173100,23350,23250,23350,23250,55
|
|
20230811,141700,10444892300,23250,23350,23350,23250,1171
|
|
20230811,141600,10417643350,23350,23350,23400,23300,1995
|
|
20230811,141500,10371090500,23350,23500,23500,23350,1253
|
|
20230811,141400,10341820600,23500,23150,23550,23150,7714
|
|
20230811,141300,10161513050,23150,23250,23250,23100,637
|
|
20230811,141200,10146769600,23250,23250,23250,23150,932
|
|
20230811,141100,10125124350,23250,23200,23250,23200,855
|
|
20230811,141000,10105286700,23250,23200,23250,23200,675
|
|
20230811,140900,10089603000,23250,23150,23250,23150,1936
|
|
20230811,140800,10044747750,23200,23250,23250,23150,1838
|
|
20230811,140700,10002108650,23200,23250,23300,23200,2032
|
|
20230811,140600,9954872200,23250,23200,23250,23200,914
|
|
20230811,140500,9933648700,23200,23200,23250,23200,1205
|
|
20230811,140400,9905671150,23200,23150,23200,23100,1229
|
|
20230811,140300,9877215550,23100,23050,23100,23050,270
|
|
20230811,140200,9870978600,23050,23050,23050,23050,744
|
|
20230811,140100,9853829400,23000,23000,23000,23000,39
|
|
20230811,140000,9852932400,23000,23000,23000,23000,241
|
|
20230811,135900,9847389400,23000,23000,23000,23000,0
|
|
20230811,135800,9847389400,23000,23100,23100,23000,200
|
|
20230811,135700,9842782650,23100,23100,23150,23100,1605
|
|
20230811,135600,9805706950,23150,23100,23150,23100,102
|
|
20230811,135500,9803350650,23150,23100,23150,23100,37
|
|
20230811,135400,9802495850,23150,23050,23150,23050,912
|
|
20230811,135300,9781432750,23000,23000,23100,23000,1111
|
|
20230811,135200,9755864050,23000,23050,23100,23000,3046
|
|
20230811,135100,9685790550,23100,23050,23100,23000,611
|
|
20230811,135000,9671706850,23100,23050,23100,23050,701
|
|
20230811,134900,9655543450,23050,23050,23050,23050,391
|
|
20230811,134800,9646530900,23050,23000,23100,23000,103
|
|
20230811,134700,9644153750,23000,23000,23050,23000,1440
|
|
20230811,134600,9611024900,23000,22950,23000,22950,194
|
|
20230811,134500,9606567200,22950,22950,23000,22950,256
|
|
20230811,134400,9600691950,23000,23000,23000,22950,308
|
|
20230811,134300,9593608200,22900,22900,23000,22900,685
|
|
20230811,134200,9577918450,22900,23000,23000,22900,1388
|
|
20230811,134100,9546064800,22950,22950,23000,22950,242
|
|
20230811,134000,9540499350,22950,22950,22950,22900,291
|
|
20230811,133900,9533833400,23000,22950,23000,22900,498
|
|
20230811,133800,9522414600,22950,22850,22950,22850,447
|
|
20230811,133700,9512175150,22900,22900,22950,22800,4833
|
|
20230811,133600,9401716100,22950,22950,22950,22900,246
|
|
20230811,133500,9396081650,22900,23000,23000,22900,362
|
|
20230811,133400,9387776150,22950,22950,23000,22950,333
|
|
20230811,133300,9380133450,23000,22850,23000,22850,2331
|
|
20230811,133200,9326765650,22850,23000,23000,22850,10337
|
|
20230811,133100,9089368900,23000,23050,23100,23000,4606
|
|
20230811,133000,8983395200,23050,23050,23100,23000,2233
|
|
20230811,132900,8931924650,23100,23100,23100,23050,273
|
|
20230811,132800,8925625850,23150,23100,23150,23050,115
|
|
20230811,132700,8922969750,23100,23100,23100,23050,1681
|
|
20230811,132600,8884180500,23050,23050,23150,23000,2143
|
|
20230811,132500,8834786850,23100,23100,23150,23050,291
|
|
20230811,132400,8828066950,23100,23100,23150,23050,486
|
|
20230811,132300,8816860300,23150,23100,23150,23050,759
|
|
20230811,132200,8799332550,23100,23100,23100,23050,70
|
|
20230811,132100,8797717700,23100,23150,23150,23100,362
|
|
20230811,132000,8789351800,23150,23150,23150,23150,19
|
|
20230811,131900,8788911950,23150,23200,23200,23100,275
|
|
20230811,131800,8782543200,23200,23200,23200,23050,4649
|
|
20230811,131700,8675169850,23200,23200,23250,23200,101
|
|
20230811,131600,8672824650,23200,23150,23200,23150,64
|
|
20230811,131500,8671341900,23250,23250,23250,23200,250
|
|
20230811,131400,8665541750,23200,23200,23200,23150,343
|
|
20230811,131300,8657584250,23200,23150,23200,23150,199
|
|
20230811,131200,8652977200,23200,23200,23200,23050,5222
|
|
20230811,131100,8532259250,23200,23150,23200,23150,202
|
|
20230811,131000,8527572950,23200,23200,23200,23200,396
|
|
20230811,130900,8518385750,23150,23200,23200,23150,4
|
|
20230811,130800,8518293000,23200,23200,23200,23150,719
|
|
20230811,130700,8501628750,23150,23200,23200,23150,67
|
|
20230811,130600,8500075900,23150,23150,23150,23150,618
|
|
20230811,130500,8485769200,23150,23200,23200,23150,526
|
|
20230811,130400,8473586150,23200,23200,23250,23150,719
|
|
20230811,130300,8456916400,23250,23250,23250,23200,574
|
|
20230811,130200,8443589100,23300,23150,23300,23150,686
|
|
20230811,130100,8427641700,23150,23150,23150,23150,33
|
|
20230811,130000,8426877750,23150,23200,23200,23100,1241
|
|
20230811,125900,8398126550,23200,23150,23200,23150,477
|
|
20230811,125800,8387062250,23150,23200,23200,23150,1875
|
|
20230811,125700,8343607450,23250,23250,23300,23250,142
|
|
20230811,125600,8340305900,23200,23250,23250,23200,199
|
|
20230811,125500,8335679200,23250,23250,23300,23250,246
|
|
20230811,125400,8329959400,23250,23200,23250,23200,416
|
|
20230811,125300,8320304200,23250,23250,23300,23200,605
|
|
20230811,125200,8306237950,23250,23250,23250,23250,238
|
|
20230811,125100,8300704450,23300,23300,23300,23300,1
|
|
20230811,125000,8300681150,23300,23250,23300,23250,257
|
|
20230811,124900,8294698400,23250,23250,23250,23200,332
|
|
20230811,124800,8286981900,23200,23200,23250,23200,123
|
|
20230811,124700,8284127250,23250,23250,23300,23200,1049
|
|
20230811,124600,8259788750,23250,23250,23250,23250,191
|
|
20230811,124500,8255348000,23300,23250,23300,23200,2988
|
|
20230811,124400,8185987100,23300,23200,23300,23200,71
|
|
20230811,124300,8184337900,23300,23250,23300,23250,306
|
|
20230811,124200,8177223350,23250,23250,23300,23250,1150
|
|
20230811,124100,8150480850,23250,23350,23350,23250,519
|
|
20230811,124000,8138406250,23300,23350,23350,23300,200
|
|
20230811,123900,8133743700,23300,23300,23350,23300,49
|
|
20230811,123800,8132601950,23350,23300,23350,23300,112
|
|
20230811,123700,8129992300,23350,23400,23400,23350,35
|
|
20230811,123600,8129174550,23400,23350,23400,23300,528
|
|
20230811,123500,8116845700,23300,23350,23350,23250,566
|
|
20230811,123400,8103659150,23350,23300,23350,23300,101
|
|
20230811,123300,8101305800,23350,23300,23350,23300,116
|
|
20230811,123200,8098602200,23350,23350,23350,23250,58
|
|
20230811,123100,8097252050,23350,23300,23350,23300,16
|
|
20230811,123000,8096879100,23300,23350,23350,23250,523
|
|
20230811,122900,8084697750,23350,23350,23350,23300,77
|
|
20230811,122800,8082899900,23300,23300,23350,23300,509
|
|
20230811,122700,8071039850,23350,23350,23350,23350,21
|
|
20230811,122600,8070549500,23350,23300,23350,23300,438
|
|
20230811,122500,8060327050,23300,23350,23350,23300,153
|
|
20230811,122400,8056761900,23350,23400,23400,23350,38
|
|
20230811,122300,8055874050,23400,23400,23400,23300,562
|
|
20230811,122200,8042733650,23450,23450,23450,23450,153
|
|
20230811,122100,8039145800,23400,23450,23450,23400,1275
|
|
20230811,122000,8009284750,23500,23550,23550,23500,1071
|
|
20230811,121900,7984113250,23550,23500,23550,23500,314
|
|
20230811,121800,7976723750,23500,23400,23500,23400,1490
|
|
20230811,121700,7941717250,23450,23500,23500,23450,302
|
|
20230811,121600,7934632850,23500,23450,23500,23450,102
|
|
20230811,121500,7932238500,23500,23500,23500,23450,13
|
|
20230811,121400,7931933050,23450,23400,23450,23400,483
|
|
20230811,121300,7920606900,23450,23400,23450,23400,1923
|
|
20230811,121200,7875565400,23450,23450,23450,23400,455
|
|
20230811,121100,7864904950,23500,23400,23500,23400,2161
|
|
20230811,121000,7814237650,23400,23400,23400,23350,458
|
|
20230811,120900,7803520550,23400,23400,23450,23400,402
|
|
20230811,120800,7794113500,23400,23350,23400,23350,1426
|
|
20230811,120700,7760764900,23300,23200,23300,23200,214
|
|
20230811,120600,7755779950,23250,23250,23300,23200,355
|
|
20230811,120500,7747526400,23300,23350,23350,23300,598
|
|
20230811,120400,7733584700,23350,23300,23350,23300,221
|
|
20230811,120300,7728424450,23300,23250,23350,23250,2022
|
|
20230811,120200,7681363000,23250,23300,23300,23250,971
|
|
20230811,120100,7658744050,23300,23350,23350,23300,173
|
|
20230811,120000,7654712100,23350,23400,23400,23350,276
|
|
20230811,115900,7648262050,23400,23350,23400,23350,398
|
|
20230811,115800,7638966550,23350,23300,23350,23300,196
|
|
20230811,115700,7634391650,23300,23350,23350,23300,300
|
|
20230811,115600,7627386700,23400,23350,23400,23350,22
|
|
20230811,115500,7626872000,23400,23300,23400,23300,250
|
|
20230811,115400,7621045650,23300,23400,23400,23300,770
|
|
20230811,115300,7603042950,23400,23350,23400,23350,1012
|
|
20230811,115200,7579395250,23350,23300,23350,23300,112
|
|
20230811,115100,7576785000,23300,23350,23350,23300,858
|
|
20230811,115000,7556765300,23350,23350,23400,23350,342
|
|
20230811,114900,7548779350,23350,23350,23350,23350,76
|
|
20230811,114800,7547004750,23400,23300,23400,23300,1001
|
|
20230811,114700,7523610350,23300,23300,23300,23250,236
|
|
20230811,114600,7518113400,23350,23350,23350,23300,619
|
|
20230811,114500,7503683400,23350,23300,23350,23250,1334
|
|
20230811,114400,7472556700,23250,23250,23250,23250,715
|
|
20230811,114300,7455932950,23300,23300,23350,23250,451
|
|
20230811,114200,7445424650,23300,23300,23300,23250,158
|
|
20230811,114100,7441749950,23300,23300,23300,23250,124
|
|
20230811,114000,7438860850,23300,23300,23300,23300,134
|
|
20230811,113900,7435738650,23300,23300,23300,23250,604
|
|
20230811,113800,7421665500,23300,23250,23300,23250,5
|
|
20230811,113700,7421549100,23300,23300,23300,23300,465
|
|
20230811,113600,7410714600,23300,23250,23300,23250,397
|
|
20230811,113500,7401481850,23250,23300,23300,23250,201
|
|
20230811,113400,7396808400,23300,23300,23300,23250,270
|
|
20230811,113300,7390518300,23200,23300,23300,23200,2108
|
|
20230811,113200,7341493350,23300,23300,23350,23250,26
|
|
20230811,113100,7340887150,23350,23300,23350,23300,290
|
|
20230811,113000,7334129750,23300,23300,23300,23250,29
|
|
20230811,112900,7333454350,23300,23250,23300,23250,76
|
|
20230811,112800,7331685100,23300,23250,23300,23250,301
|
|
20230811,112700,7324684500,23250,23250,23250,23150,561
|
|
20230811,112600,7311678600,23200,23200,23250,23200,894
|
|
20230811,112500,7290926200,23200,23250,23250,23200,1460
|
|
20230811,112400,7256981950,23300,23250,23300,23250,1158
|
|
20230811,112300,7230005550,23300,23250,23300,23250,1383
|
|
20230811,112200,7197845800,23200,23200,23200,23150,578
|
|
20230811,112100,7184436300,23200,23100,23200,23050,1248
|
|
20230811,112000,7155618500,23100,23200,23200,23050,4746
|
|
20230811,111900,7046146100,23150,23150,23150,23150,339
|
|
20230811,111800,7038298250,23150,23200,23200,23100,458
|
|
20230811,111700,7027713450,23150,23200,23200,23150,1607
|
|
20230811,111600,6990508700,23200,23200,23200,23200,11
|
|
20230811,111500,6990253500,23200,23200,23200,23200,342
|
|
20230811,111400,6982319100,23150,23250,23250,23150,1299
|
|
20230811,111300,6952207000,23250,23250,23250,23250,57
|
|
20230811,111200,6950881750,23250,23200,23250,23150,938
|
|
20230811,111100,6929123350,23200,23200,23200,23200,1294
|
|
20230811,111000,6899102550,23200,23300,23300,23200,436
|
|
20230811,110900,6888967350,23250,23200,23250,23200,1667
|
|
20230811,110800,6850211850,23200,23250,23250,23200,328
|
|
20230811,110700,6842593650,23250,23250,23300,23250,825
|
|
20230811,110600,6823399550,23200,23250,23250,23200,161
|
|
20230811,110500,6819658050,23250,23200,23250,23200,1252
|
|
20230811,110400,6790607050,23200,23350,23350,23200,2764
|
|
20230811,110300,6726269050,23350,23350,23400,23350,4109
|
|
20230811,110200,6630323350,23450,23400,23450,23350,924
|
|
20230811,110100,6608709200,23450,23450,23450,23400,137
|
|
20230811,110000,6605503100,23400,23350,23450,23350,1427
|
|
20230811,105900,6572102350,23350,23400,23400,23350,15
|
|
20230811,105800,6571751600,23400,23350,23400,23350,174
|
|
20230811,105700,6567688600,23400,23350,23400,23350,1045
|
|
20230811,105600,6543287800,23400,23400,23400,23400,1066
|
|
20230811,105500,6518343400,23450,23400,23450,23400,291
|
|
20230811,105400,6511533750,23400,23450,23450,23400,594
|
|
20230811,105300,6497625950,23450,23400,23450,23400,72
|
|
20230811,105200,6495939550,23400,23350,23450,23350,1290
|
|
20230811,105100,6465756250,23350,23400,23500,23300,1622
|
|
20230811,105000,6427891450,23400,23500,23500,23400,1691
|
|
20230811,104900,6388270350,23500,23450,23500,23450,188
|
|
20230811,104800,6383852900,23450,23500,23550,23450,1246
|
|
20230811,104700,6354567400,23450,23550,23550,23450,1678
|
|
20230811,104600,6315156800,23550,23500,23550,23500,182
|
|
20230811,104500,6310876700,23550,23450,23550,23450,254
|
|
20230811,104400,6304907700,23450,23600,23600,23400,4719
|
|
20230811,104300,6194024450,23550,23500,23550,23450,681
|
|
20230811,104200,6178023500,23500,23500,23600,23500,583
|
|
20230811,104100,6164298400,23500,23450,23550,23450,263
|
|
20230811,104000,6158118150,23500,23500,23550,23400,2807
|
|
20230811,103900,6092288050,23600,23650,23650,23500,472
|
|
20230811,103800,6081175700,23600,23600,23650,23550,437
|
|
20230811,103700,6070862900,23600,23650,23650,23550,194
|
|
20230811,103600,6066286300,23650,23600,23650,23550,478
|
|
20230811,103500,6055011150,23600,23650,23650,23500,2666
|
|
20230811,103400,5992116400,23700,23700,23700,23650,590
|
|
20230811,103300,5978135750,23700,23700,23700,23650,369
|
|
20230811,103200,5969397450,23750,23750,23750,23650,1119
|
|
20230811,103100,5942865850,23650,23750,23800,23650,1603
|
|
20230811,103000,5904841000,23750,23850,23850,23700,2139
|
|
20230811,102900,5853931850,23850,23850,24050,23850,7903
|
|
20230811,102800,5664565450,23800,23700,23950,23700,5880
|
|
20230811,102700,5524541850,23700,23550,23750,23500,2337
|
|
20230811,102600,5469302450,23600,23550,23600,23550,410
|
|
20230811,102500,5459644300,23600,23600,23650,23600,588
|
|
20230811,102400,5445766550,23600,23600,23600,23500,1663
|
|
20230811,102300,5406589850,23550,23550,23550,23500,552
|
|
20230811,102200,5393596800,23550,23450,23600,23450,1950
|
|
20230811,102100,5347766550,23500,23500,23500,23400,2227
|
|
20230811,102000,5295541800,23500,23600,23600,23400,2655
|
|
20230811,101900,5233166000,23600,23500,23600,23500,749
|
|
20230811,101800,5215539950,23500,23550,23550,23500,623
|
|
20230811,101700,5200883200,23550,23500,23600,23450,1612
|
|
20230811,101600,5163002850,23550,23550,23600,23550,668
|
|
20230811,101500,5147270250,23600,23650,23650,23550,1824
|
|
20230811,101400,5104222150,23650,23600,23650,23550,822
|
|
20230811,101300,5084840800,23600,23550,23650,23550,2383
|
|
20230811,101200,5028584750,23600,23550,23600,23500,852
|
|
20230811,101100,5008522600,23600,23600,23650,23500,2086
|
|
20230811,101000,4959252100,23600,23300,23600,23300,3161
|
|
20230811,100900,4885024800,23300,23350,23350,23300,1355
|
|
20230811,100800,4853422650,23400,23300,23400,23300,469
|
|
20230811,100700,4842471350,23350,23300,23350,23300,407
|
|
20230811,100600,4832982500,23350,23450,23450,23350,943
|
|
20230811,100500,4810930300,23400,23450,23450,23350,1028
|
|
20230811,100400,4786873650,23450,23400,23450,23400,456
|
|
20230811,100300,4776203000,23400,23350,23400,23300,908
|
|
20230811,100200,4755022950,23350,23250,23350,23250,1181
|
|
20230811,100100,4727551100,23250,23500,23500,23250,2503
|
|
20230811,100000,4669017400,23550,23550,23550,23500,264
|
|
20230811,095900,4662812550,23550,23550,23600,23500,1448
|
|
20230811,095800,4628719650,23550,23500,23550,23450,2091
|
|
20230811,095700,4579577300,23550,23600,23650,23500,1185
|
|
20230811,095600,4551655250,23550,23700,23700,23500,2882
|
|
20230811,095500,4483576700,23700,23600,23800,23600,4593
|
|
20230811,095400,4374789200,23550,23500,23550,23450,2159
|
|
20230811,095300,4324055950,23500,23450,23550,23450,2188
|
|
20230811,095200,4272643150,23450,23450,23450,23400,1441
|
|
20230811,095100,4238861900,23400,23400,23450,23400,1759
|
|
20230811,095000,4197688650,23350,23250,23400,23200,1599
|
|
20230811,094900,4160397200,23200,23250,23250,23200,1428
|
|
20230811,094800,4127226400,23250,23500,23500,23250,1838
|
|
20230811,094700,4084222150,23500,23350,23500,23350,1720
|
|
20230811,094600,4043927100,23350,23350,23500,23250,4854
|
|
20230811,094500,3930447150,23350,23200,23350,23200,2586
|
|
20230811,094400,3870378150,23200,23200,23200,23150,325
|
|
20230811,094300,3862847900,23150,23250,23250,23150,1216
|
|
20230811,094200,3834683400,23300,23250,23300,23250,101
|
|
20230811,094100,3832334450,23250,23300,23300,23200,879
|
|
20230811,094000,3811917250,23350,23200,23350,23200,939
|
|
20230811,093900,3790107450,23200,23250,23250,23150,703
|
|
20230811,093800,3773784800,23200,23200,23250,23200,1141
|
|
20230811,093700,3747294850,23150,23150,23150,23050,1758
|
|
20230811,093600,3706692850,23100,23150,23200,23050,2477
|
|
20230811,093500,3649531000,23200,23150,23200,23100,1089
|
|
20230811,093400,3624296350,23200,23150,23250,23150,1118
|
|
20230811,093300,3598385200,23100,23150,23150,23050,2688
|
|
20230811,093200,3536279150,23150,23250,23250,23100,1159
|
|
20230811,093100,3509426700,23300,23200,23350,23200,1492
|
|
20230811,093000,3474722850,23250,23350,23350,23200,1136
|
|
20230811,092900,3448291800,23300,23150,23350,23150,1200
|
|
20230811,092800,3420452150,23150,23100,23150,23050,792
|
|
20230811,092700,3402156450,23100,23150,23250,23100,689
|
|
20230811,092600,3386186800,23150,23150,23200,23100,2312
|
|
20230811,092500,3332728250,23150,23350,23350,23150,2520
|
|
20230811,092400,3274258250,23250,23250,23400,23250,1424
|
|
20230811,092300,3241078200,23200,23350,23350,23200,805
|
|
20230811,092200,3222333700,23350,23350,23400,23300,2117
|
|
20230811,092100,3172899500,23350,23300,23350,23300,2220
|
|
20230811,092000,3121117750,23300,23200,23400,23200,2515
|
|
20230811,091900,3062557750,23200,23200,23300,23000,8345
|
|
20230811,091800,2869765050,23200,23300,23400,23200,4008
|
|
20230811,091700,2776489750,23250,23350,23400,23250,3572
|
|
20230811,091600,2693247300,23500,23500,23550,23250,6569
|
|
20230811,091500,2539917500,23550,23650,23650,23500,882
|
|
20230811,091400,2519112950,23550,23650,23650,23450,5156
|
|
20230811,091300,2397830050,23550,23700,23700,23550,4489
|
|
20230811,091200,2291866000,23700,23700,23800,23700,1519
|
|
20230811,091100,2255802750,23700,23850,23900,23650,3939
|
|
20230811,091000,2162073500,23900,23500,23900,23500,5613
|
|
20230811,090900,2029137200,23500,23650,23650,23450,7769
|
|
20230811,090800,1846477650,23650,23600,23650,23550,954
|
|
20230811,090700,1823961500,23650,23550,23650,23450,2097
|
|
20230811,090600,1774597150,23550,23550,23650,23450,3944
|
|
20230811,090500,1681750650,23550,23350,23700,23250,9591
|
|
20230811,090400,1456509900,23350,23800,24000,23350,9345
|
|
20230811,090300,1235242200,23800,24200,24200,23800,6753
|
|
20230811,090200,1073008800,24200,24250,24400,24000,13171
|
|
20230811,090100,753122400,24200,23700,24250,23700,9303
|
|
20230811,090000,529156500,23700,24050,24050,23650,18272
|