578 lines
32 KiB
CSV
578 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,183500,69243828200,26350,26350,26350,26350,22093
|
|
20230814,183400,69243828200,26350,26350,26350,26350,0
|
|
20230814,183300,69243828200,26350,26350,26350,26350,0
|
|
20230814,183200,69243828200,26350,26350,26350,26350,0
|
|
20230814,183100,69243828200,26350,26350,26350,26350,0
|
|
20230814,183000,69243828200,26350,26350,26350,26350,0
|
|
20230814,182900,69243828200,26350,26350,26350,26350,0
|
|
20230814,182800,69243828200,26350,26350,26350,26350,0
|
|
20230814,182700,69243828200,26350,26350,26350,26350,0
|
|
20230814,182600,69243828200,26350,26350,26350,26350,0
|
|
20230814,182500,69243828200,26350,26350,26350,26350,0
|
|
20230814,182400,69243828200,26350,26350,26350,26350,0
|
|
20230814,182300,69243828200,26350,26350,26350,26350,0
|
|
20230814,182200,69243828200,26350,26350,26350,26350,0
|
|
20230814,182100,69243828200,26350,26350,26350,26350,0
|
|
20230814,182000,69243828200,26350,26350,26350,26350,0
|
|
20230814,181900,69243828200,26350,26350,26350,26350,0
|
|
20230814,181800,69243828200,26350,26350,26350,26350,0
|
|
20230814,181700,69243828200,26350,26350,26350,26350,0
|
|
20230814,181600,69243828200,26350,26350,26350,26350,0
|
|
20230814,181500,69243828200,26350,26350,26350,26350,0
|
|
20230814,181400,69243828200,26350,26350,26350,26350,0
|
|
20230814,181300,69243828200,26350,26350,26350,26350,0
|
|
20230814,181200,69243828200,26350,26350,26350,26350,0
|
|
20230814,181100,69243828200,26350,26350,26350,26350,0
|
|
20230814,181000,69243828200,26350,26350,26350,26350,0
|
|
20230814,180900,69243828200,26350,26350,26350,26350,0
|
|
20230814,180800,69243828200,26350,26350,26350,26350,0
|
|
20230814,180700,69243828200,26350,26350,26350,26350,0
|
|
20230814,180600,69243828200,26350,26350,26350,26350,0
|
|
20230814,180500,69243828200,26350,26350,26350,26350,22093
|
|
20230814,180400,69243828200,26350,26350,26350,26350,0
|
|
20230814,180300,69243828200,26350,26350,26350,26350,0
|
|
20230814,180200,69243828200,26350,26350,26350,26350,0
|
|
20230814,180100,69243828200,26350,26350,26350,26350,0
|
|
20230814,180000,69243828200,26350,26350,26350,26350,0
|
|
20230814,175900,69243828200,26350,26350,26350,26350,0
|
|
20230814,175800,69243828200,26350,26350,26350,26350,0
|
|
20230814,175700,69243828200,26350,26350,26350,26350,0
|
|
20230814,175600,69243828200,26350,26350,26350,26350,0
|
|
20230814,175500,69243828200,26350,26350,26350,26350,0
|
|
20230814,175400,69243828200,26350,26350,26350,26350,0
|
|
20230814,175300,69243828200,26350,26350,26350,26350,0
|
|
20230814,175200,69243828200,26350,26350,26350,26350,0
|
|
20230814,175100,69243828200,26350,26350,26350,26350,0
|
|
20230814,175000,69243828200,26350,26350,26350,26350,0
|
|
20230814,174900,69243828200,26350,26350,26350,26350,0
|
|
20230814,174800,69243828200,26350,26350,26350,26350,0
|
|
20230814,174700,69243828200,26350,26350,26350,26350,0
|
|
20230814,174600,69243828200,26350,26350,26350,26350,0
|
|
20230814,174500,69243828200,26350,26350,26350,26350,0
|
|
20230814,174400,69243828200,26350,26350,26350,26350,0
|
|
20230814,174300,69243828200,26350,26350,26350,26350,0
|
|
20230814,174200,69243828200,26350,26350,26350,26350,0
|
|
20230814,174100,69243828200,26350,26350,26350,26350,0
|
|
20230814,174000,69243828200,26350,26350,26350,26350,0
|
|
20230814,173900,69243828200,26350,26350,26350,26350,0
|
|
20230814,173800,69243828200,26350,26350,26350,26350,0
|
|
20230814,173700,69243828200,26350,26350,26350,26350,0
|
|
20230814,173600,69243828200,26350,26350,26350,26350,0
|
|
20230814,173500,69243828200,26350,26350,26350,26350,22093
|
|
20230814,173400,69243828200,26350,26350,26350,26350,0
|
|
20230814,173300,69243828200,26350,26350,26350,26350,0
|
|
20230814,173200,69243828200,26350,26350,26350,26350,0
|
|
20230814,173100,69243828200,26350,26350,26350,26350,0
|
|
20230814,173000,69243828200,26350,26350,26350,26350,0
|
|
20230814,172900,69243828200,26350,26350,26350,26350,0
|
|
20230814,172800,69243828200,26350,26350,26350,26350,0
|
|
20230814,172700,69243828200,26350,26350,26350,26350,0
|
|
20230814,172600,69243828200,26350,26350,26350,26350,0
|
|
20230814,172500,69243828200,26350,26350,26350,26350,0
|
|
20230814,172400,69243828200,26350,26350,26350,26350,0
|
|
20230814,172300,69243828200,26350,26350,26350,26350,0
|
|
20230814,172200,69243828200,26350,26350,26350,26350,0
|
|
20230814,172100,69243828200,26350,26350,26350,26350,0
|
|
20230814,172000,69243828200,26350,26350,26350,26350,0
|
|
20230814,171900,69243828200,26350,26350,26350,26350,0
|
|
20230814,171800,69243828200,26350,26350,26350,26350,0
|
|
20230814,171700,69243828200,26350,26350,26350,26350,0
|
|
20230814,171600,69243828200,26350,26350,26350,26350,0
|
|
20230814,171500,69243828200,26350,26350,26350,26350,0
|
|
20230814,171400,69243828200,26350,26350,26350,26350,0
|
|
20230814,171300,69243828200,26350,26350,26350,26350,0
|
|
20230814,171200,69243828200,26350,26350,26350,26350,0
|
|
20230814,171100,69243828200,26350,26350,26350,26350,0
|
|
20230814,171000,69243828200,26350,26350,26350,26350,0
|
|
20230814,170900,69243828200,26350,26350,26350,26350,0
|
|
20230814,170800,69243828200,26350,26350,26350,26350,0
|
|
20230814,170700,69243828200,26350,26350,26350,26350,0
|
|
20230814,170600,69243828200,26350,26350,26350,26350,0
|
|
20230814,170500,69243828200,26350,26350,26350,26350,22093
|
|
20230814,170400,69243828200,26350,26350,26350,26350,0
|
|
20230814,170300,69243828200,26350,26350,26350,26350,0
|
|
20230814,170200,69243828200,26350,26350,26350,26350,0
|
|
20230814,170100,69243828200,26350,26350,26350,26350,0
|
|
20230814,170000,69243828200,26350,26350,26350,26350,0
|
|
20230814,165900,69243828200,26350,26350,26350,26350,0
|
|
20230814,165800,69243828200,26350,26350,26350,26350,0
|
|
20230814,165700,69243828200,26350,26350,26350,26350,0
|
|
20230814,165600,69243828200,26350,26350,26350,26350,0
|
|
20230814,165500,69243828200,26350,26350,26350,26350,0
|
|
20230814,165400,69243828200,26350,26350,26350,26350,0
|
|
20230814,165300,69243828200,26350,26350,26350,26350,0
|
|
20230814,165200,69243828200,26350,26350,26350,26350,0
|
|
20230814,165100,69243828200,26350,26350,26350,26350,0
|
|
20230814,165000,69243828200,26350,26350,26350,26350,0
|
|
20230814,164900,69243828200,26350,26350,26350,26350,0
|
|
20230814,164800,69243828200,26350,26350,26350,26350,0
|
|
20230814,164700,69243828200,26350,26350,26350,26350,0
|
|
20230814,164600,69243828200,26350,26350,26350,26350,0
|
|
20230814,164500,69243828200,26350,26350,26350,26350,0
|
|
20230814,164400,69243828200,26350,26350,26350,26350,0
|
|
20230814,164300,69243828200,26350,26350,26350,26350,0
|
|
20230814,164200,69243828200,26350,26350,26350,26350,0
|
|
20230814,164100,69243828200,26350,26350,26350,26350,0
|
|
20230814,164000,69243828200,26350,26350,26350,26350,0
|
|
20230814,163900,69243828200,26350,26350,26350,26350,0
|
|
20230814,163800,69243828200,26350,26350,26350,26350,0
|
|
20230814,163700,69243828200,26350,26350,26350,26350,0
|
|
20230814,163600,69243828200,26350,26350,26350,26350,0
|
|
20230814,163500,69243828200,26350,26350,26350,26350,22093
|
|
20230814,163400,69243828200,26350,26350,26350,26350,0
|
|
20230814,163300,69243828200,26350,26350,26350,26350,0
|
|
20230814,163200,69243828200,26350,26350,26350,26350,0
|
|
20230814,163100,69243828200,26350,26350,26350,26350,0
|
|
20230814,163000,69243828200,26350,26350,26350,26350,0
|
|
20230814,162900,69243828200,26350,26350,26350,26350,0
|
|
20230814,162800,69243828200,26350,26350,26350,26350,0
|
|
20230814,162700,69243828200,26350,26350,26350,26350,0
|
|
20230814,162600,69243828200,26350,26350,26350,26350,0
|
|
20230814,162500,69243828200,26350,26350,26350,26350,0
|
|
20230814,162400,69243828200,26350,26350,26350,26350,0
|
|
20230814,162300,69243828200,26350,26350,26350,26350,0
|
|
20230814,162200,69243828200,26350,26350,26350,26350,0
|
|
20230814,162100,69243828200,26350,26350,26350,26350,0
|
|
20230814,162000,69243828200,26350,26350,26350,26350,0
|
|
20230814,161900,69243828200,26350,26350,26350,26350,0
|
|
20230814,161800,69243828200,26350,26350,26350,26350,0
|
|
20230814,161700,69243828200,26350,26350,26350,26350,0
|
|
20230814,161600,69243828200,26350,26350,26350,26350,0
|
|
20230814,161500,69243828200,26350,26350,26350,26350,0
|
|
20230814,161400,69243828200,26350,26350,26350,26350,0
|
|
20230814,161300,69243828200,26350,26350,26350,26350,0
|
|
20230814,161200,69243828200,26350,26350,26350,26350,0
|
|
20230814,161100,69243828200,26350,26350,26350,26350,0
|
|
20230814,161000,69243828200,26350,26350,26350,26350,0
|
|
20230814,160900,69243828200,26350,26350,26350,26350,0
|
|
20230814,160800,69243828200,26350,26350,26350,26350,0
|
|
20230814,160700,69243828200,26350,26350,26350,26350,0
|
|
20230814,160600,69243828200,26350,26350,26350,26350,0
|
|
20230814,160500,69243828200,26350,26350,26350,26350,22093
|
|
20230814,160400,69243828200,26350,26350,26350,26350,0
|
|
20230814,160300,69243828200,26350,26350,26350,26350,0
|
|
20230814,160200,69243828200,26350,26350,26350,26350,0
|
|
20230814,160100,69243828200,26350,26350,26350,26350,0
|
|
20230814,160000,69243828200,26350,26350,26350,26350,0
|
|
20230814,155900,69243828200,26350,26350,26350,26350,0
|
|
20230814,155800,69243828200,26350,26350,26350,26350,0
|
|
20230814,155700,69243828200,26350,26350,26350,26350,0
|
|
20230814,155600,69243828200,26350,26350,26350,26350,0
|
|
20230814,155500,69243828200,26350,26350,26350,26350,0
|
|
20230814,155400,69243828200,26350,26350,26350,26350,0
|
|
20230814,155300,69243828200,26350,26350,26350,26350,0
|
|
20230814,155200,69243828200,26350,26350,26350,26350,0
|
|
20230814,155100,69243828200,26350,26350,26350,26350,0
|
|
20230814,155000,69243828200,26350,26350,26350,26350,0
|
|
20230814,154900,69243828200,26350,26350,26350,26350,0
|
|
20230814,154800,69243828200,26350,26350,26350,26350,0
|
|
20230814,154700,69243828200,26350,26350,26350,26350,0
|
|
20230814,154600,69243828200,26350,26350,26350,26350,0
|
|
20230814,154500,69243828200,26350,26350,26350,26350,0
|
|
20230814,154400,69243828200,26350,26350,26350,26350,0
|
|
20230814,154300,69243828200,26350,26350,26350,26350,0
|
|
20230814,154200,69243828200,26350,26350,26350,26350,0
|
|
20230814,154100,69243828200,26350,26350,26350,26350,0
|
|
20230814,154000,69243828200,26350,26350,26350,26350,0
|
|
20230814,153900,69243828200,26350,26350,26350,26350,0
|
|
20230814,153800,69243828200,26350,26350,26350,26350,0
|
|
20230814,153700,69243828200,26350,26350,26350,26350,0
|
|
20230814,153600,69243828200,26350,26350,26350,26350,0
|
|
20230814,153500,69243828200,26350,26350,26350,26350,22093
|
|
20230814,153400,69243828200,26350,26350,26350,26350,0
|
|
20230814,153300,69243828200,26350,26350,26350,26350,0
|
|
20230814,153200,69243828200,26350,26350,26350,26350,0
|
|
20230814,153100,69243828200,26350,26350,26350,26350,0
|
|
20230814,153000,69243828200,26350,26350,26350,26350,22093
|
|
20230814,152900,68661677650,26100,26100,26100,26100,0
|
|
20230814,152800,68661677650,26100,26100,26100,26100,0
|
|
20230814,152700,68661677650,26100,26100,26100,26100,0
|
|
20230814,152600,68661677650,26100,26100,26100,26100,0
|
|
20230814,152500,68661677650,26100,26100,26100,26100,0
|
|
20230814,152400,68661677650,26100,26100,26100,26100,0
|
|
20230814,152300,68661677650,26100,26100,26100,26100,0
|
|
20230814,152200,68661677650,26100,26100,26100,26100,0
|
|
20230814,152100,68661677650,26100,26100,26100,26100,0
|
|
20230814,152000,68661677650,26100,26100,26100,26100,0
|
|
20230814,151900,68661677650,26100,26250,26300,26100,11738
|
|
20230814,151800,68354185650,26250,26150,26300,26150,6398
|
|
20230814,151700,68186374800,26150,26350,26400,26100,12257
|
|
20230814,151600,67864608850,26350,26350,26450,26300,5252
|
|
20230814,151500,67726187450,26350,26500,26500,26350,1855
|
|
20230814,151400,67677115700,26500,26250,26500,26250,4983
|
|
20230814,151300,67545818300,26250,26400,26450,26250,7612
|
|
20230814,151200,67345207250,26400,26550,26600,26400,4217
|
|
20230814,151100,67233656350,26550,26550,26650,26500,3988
|
|
20230814,151000,67127670600,26550,26650,26700,26500,3710
|
|
20230814,150900,67028875050,26700,26550,26750,26550,5607
|
|
20230814,150800,66879483000,26550,26550,26600,26500,3999
|
|
20230814,150700,66773413200,26600,26550,26700,26550,8758
|
|
20230814,150600,66540065150,26550,26550,26550,26400,5088
|
|
20230814,150500,66405416750,26550,26350,26650,26300,6919
|
|
20230814,150400,66222156200,26350,26400,26450,26300,3578
|
|
20230814,150300,66127818800,26400,26500,26500,26400,3908
|
|
20230814,150200,66024447750,26500,26600,26600,26350,4684
|
|
20230814,150100,65900422350,26600,26550,26600,26350,16624
|
|
20230814,150000,65460216650,26550,26250,26550,26250,6074
|
|
20230814,145900,65299700100,26250,26300,26400,26200,8010
|
|
20230814,145800,65089348500,26300,26250,26400,26250,7669
|
|
20230814,145700,64887695050,26250,26450,26500,26250,8017
|
|
20230814,145600,64676505250,26450,26450,26600,26400,7775
|
|
20230814,145500,64470629500,26450,26700,26750,26300,23141
|
|
20230814,145400,63857767300,26700,26750,26850,26700,9352
|
|
20230814,145300,63607625200,26700,26850,26900,26700,9461
|
|
20230814,145200,63354316250,26900,26850,27000,26800,8845
|
|
20230814,145100,63116420500,26850,26800,27050,26750,13671
|
|
20230814,145000,62748519050,26750,26950,27000,26650,21025
|
|
20230814,144900,62185265000,26900,27050,27100,26900,19343
|
|
20230814,144800,61662752700,27050,27100,27200,26900,29575
|
|
20230814,144700,60862242650,27100,26900,27200,26850,58213
|
|
20230814,144600,59287211650,26900,26600,26900,26550,26140
|
|
20230814,144500,58588288150,26600,26450,26600,26450,15484
|
|
20230814,144400,58177488750,26450,26250,26450,26250,4284
|
|
20230814,144300,58064596000,26250,26400,26400,26250,3161
|
|
20230814,144200,57981486300,26350,26250,26400,26200,4357
|
|
20230814,144100,57866836750,26250,26400,26400,26200,3183
|
|
20230814,144000,57783229900,26350,26300,26500,26300,12755
|
|
20230814,143900,57446898150,26300,26300,26300,26050,11000
|
|
20230814,143800,57158865800,26300,26400,26450,26250,7830
|
|
20230814,143700,56952886300,26450,26550,26550,26400,3482
|
|
20230814,143600,56860862500,26500,26550,26600,26500,3866
|
|
20230814,143500,56758209300,26550,26500,26600,26400,6906
|
|
20230814,143400,56575153800,26450,26500,26550,26300,8019
|
|
20230814,143300,56363294100,26500,26650,26650,26450,7981
|
|
20230814,143200,56151497200,26600,26550,26700,26500,15041
|
|
20230814,143100,55751329500,26600,26450,26650,26400,7701
|
|
20230814,143000,55546996850,26400,26450,26500,26400,5073
|
|
20230814,142900,55412771450,26450,26400,26450,26300,3440
|
|
20230814,142800,55321941150,26400,26500,26550,26300,12047
|
|
20230814,142700,55003593400,26450,26300,26600,26200,21292
|
|
20230814,142600,54440196550,26250,26200,26250,26100,4964
|
|
20230814,142500,54310168250,26250,26300,26350,26100,10847
|
|
20230814,142400,54025727450,26300,25950,26400,25950,17306
|
|
20230814,142300,53573183700,25900,25950,25950,25850,4210
|
|
20230814,142200,53464157700,25900,25800,25950,25800,3110
|
|
20230814,142100,53383690400,25800,25800,25850,25750,2717
|
|
20230814,142000,53313608800,25800,25700,25800,25650,1733
|
|
20230814,141900,53268998400,25650,25600,25700,25550,2274
|
|
20230814,141800,53210806750,25600,25700,25700,25600,1362
|
|
20230814,141700,53175895700,25750,25600,25750,25600,648
|
|
20230814,141600,53159275100,25600,25700,25700,25600,1094
|
|
20230814,141500,53131232000,25700,25550,25700,25550,1442
|
|
20230814,141400,53094247700,25550,25500,25550,25450,880
|
|
20230814,141300,53071794800,25500,25500,25500,25450,1195
|
|
20230814,141200,53041363100,25500,25500,25500,25350,4745
|
|
20230814,141100,52920679350,25550,25750,25750,25500,2691
|
|
20230814,141000,52851749850,25750,25900,25900,25750,1499
|
|
20230814,140900,52813096950,25800,25750,25900,25700,976
|
|
20230814,140800,52787893750,25750,25700,25800,25700,334
|
|
20230814,140700,52779293450,25700,25750,25800,25700,1384
|
|
20230814,140600,52743666300,25750,25900,25900,25750,828
|
|
20230814,140500,52722308900,25900,25900,25950,25900,477
|
|
20230814,140400,52709944700,25850,25900,25950,25850,972
|
|
20230814,140300,52684752000,25850,25900,25950,25800,1620
|
|
20230814,140200,52642778000,25900,25700,25900,25650,2509
|
|
20230814,140100,52578195000,25700,25700,25750,25700,799
|
|
20230814,140000,52557656900,25700,25700,25700,25600,1451
|
|
20230814,135900,52520421550,25700,25750,25800,25700,517
|
|
20230814,135800,52507110350,25750,25800,25800,25700,854
|
|
20230814,135700,52485122750,25800,25900,25950,25800,2944
|
|
20230814,135600,52409014850,25950,25850,25950,25850,1678
|
|
20230814,135500,52365516000,25850,25850,25950,25850,737
|
|
20230814,135400,52346445750,25850,25750,25900,25750,818
|
|
20230814,135300,52325307000,25750,25800,25850,25750,1014
|
|
20230814,135200,52299158150,25800,25850,25850,25750,831
|
|
20230814,135100,52277736450,25850,25900,25950,25850,1256
|
|
20230814,135000,52245203200,25900,25850,25950,25800,1007
|
|
20230814,134900,52219108000,25850,25800,25850,25750,1697
|
|
20230814,134800,52175292000,25850,25900,25950,25850,2404
|
|
20230814,134700,52113106950,25900,26000,26050,25900,3943
|
|
20230814,134600,52010686600,26000,25700,26000,25700,4078
|
|
20230814,134500,51905057350,25750,25600,25750,25600,1124
|
|
20230814,134400,51876235600,25650,25600,25650,25600,90
|
|
20230814,134300,51873930300,25600,25600,25600,25550,559
|
|
20230814,134200,51859621850,25600,25600,25650,25600,839
|
|
20230814,134100,51838137150,25550,25550,25550,25400,1620
|
|
20230814,134000,51796842300,25550,25700,25700,25550,3006
|
|
20230814,133900,51719775500,25700,25700,25700,25650,3279
|
|
20230814,133800,51635547550,25650,25600,25650,25500,1920
|
|
20230814,133700,51586378450,25600,25450,25600,25450,1990
|
|
20230814,133600,51535586900,25400,25400,25400,25300,1229
|
|
20230814,133500,51504408550,25400,25450,25450,25400,377
|
|
20230814,133400,51494815150,25450,25350,25500,25350,974
|
|
20230814,133300,51470034500,25350,25400,25400,25300,3455
|
|
20230814,133200,51382506550,25400,25350,25400,25300,1866
|
|
20230814,133100,51335209600,25400,25550,25550,25400,1962
|
|
20230814,133000,51285292200,25550,25600,25650,25500,645
|
|
20230814,132900,51268789000,25600,25500,25600,25500,2619
|
|
20230814,132800,51201839200,25450,25400,25500,25400,348
|
|
20230814,132700,51192983550,25400,25450,25500,25350,1635
|
|
20230814,132600,51151430850,25450,25400,25500,25400,1854
|
|
20230814,132500,51104242100,25400,25400,25500,25400,2074
|
|
20230814,132400,51051514050,25400,25350,25450,25350,3019
|
|
20230814,132300,50974897600,25350,25400,25450,25250,6428
|
|
20230814,132200,50812008750,25400,25450,25450,25350,5948
|
|
20230814,132100,50660861400,25450,25550,25600,25450,2364
|
|
20230814,132000,50600529250,25550,25700,25700,25550,1843
|
|
20230814,131900,50553323100,25700,25700,25700,25650,493
|
|
20230814,131800,50540653100,25700,25750,25800,25650,2961
|
|
20230814,131700,50464622750,25700,25650,25750,25650,1070
|
|
20230814,131600,50437132400,25650,25550,25650,25450,5038
|
|
20230814,131500,50308577350,25500,25700,25750,25500,5656
|
|
20230814,131400,50163828350,25750,25700,25750,25650,569
|
|
20230814,131300,50149181700,25750,25750,25800,25650,5084
|
|
20230814,131200,50018489650,25750,25800,25850,25750,2767
|
|
20230814,131100,49947131850,25800,25850,25900,25800,2282
|
|
20230814,131000,49888135700,25850,25950,25950,25850,2902
|
|
20230814,130900,49812974800,25950,25950,25950,25900,240
|
|
20230814,130800,49806757000,25900,26000,26000,25900,794
|
|
20230814,130700,49786168650,26000,25950,26000,25900,1272
|
|
20230814,130600,49753173350,26000,26000,26000,25950,270
|
|
20230814,130500,49746166600,26000,25950,26000,25900,1236
|
|
20230814,130400,49714098700,25950,25950,26000,25950,286
|
|
20230814,130300,49706672450,26000,25950,26000,25900,616
|
|
20230814,130200,49690695250,25950,26000,26000,25900,1721
|
|
20230814,130100,49646035900,26000,26000,26000,25950,896
|
|
20230814,130000,49622742400,26000,26050,26050,26000,449
|
|
20230814,125900,49611054250,26000,25950,26000,25950,783
|
|
20230814,125800,49590699600,26000,25950,26000,25950,396
|
|
20230814,125700,49580422800,25950,26050,26050,25950,2027
|
|
20230814,125600,49527795550,26000,26050,26050,26000,648
|
|
20230814,125500,49510936650,26050,26050,26100,26000,645
|
|
20230814,125400,49494135900,26050,26100,26150,26000,1562
|
|
20230814,125300,49453402800,26150,26250,26250,26100,518
|
|
20230814,125200,49439853650,26150,26200,26250,26150,1461
|
|
20230814,125100,49401571050,26200,26100,26250,26100,3469
|
|
20230814,125000,49310811800,26050,26100,26100,26050,475
|
|
20230814,124900,49298430800,26100,26250,26250,26100,1754
|
|
20230814,124800,49252605650,26250,26000,26250,25950,2404
|
|
20230814,124700,49189815350,26000,26050,26050,26000,311
|
|
20230814,124600,49181727850,26050,26000,26050,25950,565
|
|
20230814,124500,49167030850,26000,26050,26050,25950,767
|
|
20230814,124400,49147086750,26050,26000,26050,25950,823
|
|
20230814,124300,49125695250,26000,26050,26150,25900,5432
|
|
20230814,124200,48984499050,26050,25900,26100,25900,2095
|
|
20230814,124100,48930023850,25900,25850,26000,25850,2009
|
|
20230814,124000,48877941750,25850,25850,25850,25800,1168
|
|
20230814,123900,48847756750,25850,25850,25850,25800,2618
|
|
20230814,123800,48780131950,25850,25800,25850,25750,1723
|
|
20230814,123700,48735676100,25800,25800,25850,25800,675
|
|
20230814,123600,48718261050,25800,25800,25800,25750,755
|
|
20230814,123500,48698785100,25800,25900,25900,25800,1206
|
|
20230814,123400,48667628950,25900,25900,25950,25850,302
|
|
20230814,123300,48659811750,25900,25800,26000,25800,1763
|
|
20230814,123200,48614089300,25800,25800,25850,25800,642
|
|
20230814,123100,48597521750,25800,25850,25850,25800,521
|
|
20230814,123000,48584058950,25850,25800,25900,25800,2008
|
|
20230814,122900,48532188350,25800,25800,25850,25800,407
|
|
20230814,122800,48521682750,25850,25850,25900,25850,1395
|
|
20230814,122700,48485621900,25850,25900,25900,25850,468
|
|
20230814,122600,48473500800,25900,25850,25900,25800,1045
|
|
20230814,122500,48446479600,25850,25900,25900,25850,1209
|
|
20230814,122400,48415176300,25900,25800,25900,25750,2337
|
|
20230814,122300,48354775800,25800,25850,25850,25600,7024
|
|
20230814,122200,48174092350,25900,25800,25900,25800,1381
|
|
20230814,122100,48138423900,25800,25900,25950,25800,1608
|
|
20230814,122000,48096831350,25950,25950,26000,25800,6069
|
|
20230814,121900,47939898200,26000,26050,26100,26000,1659
|
|
20230814,121800,47896742150,26100,26050,26100,26050,380
|
|
20230814,121700,47886842100,26000,26050,26050,26000,1301
|
|
20230814,121600,47852972350,26050,26000,26100,26000,796
|
|
20230814,121500,47832241000,26000,26250,26250,26000,3253
|
|
20230814,121400,47747443300,26200,26200,26200,26150,767
|
|
20230814,121300,47727364200,26200,26250,26250,26150,1117
|
|
20230814,121200,47698113200,26250,26250,26250,26200,793
|
|
20230814,121100,47677297850,26250,26200,26250,26200,507
|
|
20230814,121000,47663996750,26250,26200,26300,26200,696
|
|
20230814,120900,47645728350,26200,26300,26300,26200,1124
|
|
20230814,120800,47616195750,26300,26150,26300,26150,2881
|
|
20230814,120700,47540627100,26100,26150,26150,26100,719
|
|
20230814,120600,47521840000,26150,26100,26150,26100,495
|
|
20230814,120500,47508905000,26100,26050,26100,26000,974
|
|
20230814,120400,47483540750,26050,26150,26150,26050,1633
|
|
20230814,120300,47440959850,26150,26150,26150,26100,937
|
|
20230814,120200,47416487500,26150,26100,26200,26100,717
|
|
20230814,120100,47397736050,26150,26150,26150,26100,2251
|
|
20230814,120000,47338907600,26150,26050,26150,26000,1334
|
|
20230814,115900,47304147850,26050,25950,26050,25950,496
|
|
20230814,115800,47291251550,25950,25950,26100,25900,3387
|
|
20230814,115700,47203315100,25950,25900,26000,25850,4044
|
|
20230814,115600,47098556200,25950,25950,26000,25900,2238
|
|
20230814,115500,47040532300,26000,25950,26000,25850,4472
|
|
20230814,115400,46924617800,26000,26100,26150,26000,2589
|
|
20230814,115300,46857212750,26100,26050,26100,26000,2016
|
|
20230814,115200,46804702000,26000,26150,26150,26000,3555
|
|
20230814,115100,46711986250,26150,26150,26200,26100,1246
|
|
20230814,115000,46679384000,26150,26200,26200,26050,6149
|
|
20230814,114900,46518668150,26250,26250,26300,26150,4389
|
|
20230814,114800,46403591950,26250,26300,26300,26250,1232
|
|
20230814,114700,46371212700,26300,26350,26350,26250,1101
|
|
20230814,114600,46342247200,26350,26250,26350,26200,857
|
|
20230814,114500,46319732100,26250,26250,26300,26200,2224
|
|
20230814,114400,46261412400,26250,26250,26300,26250,829
|
|
20230814,114300,46239643350,26300,26150,26300,26150,1797
|
|
20230814,114200,46192566600,26200,26300,26350,26150,4926
|
|
20230814,114100,46063354850,26350,26300,26350,26300,867
|
|
20230814,114000,46040541150,26300,26450,26450,26250,3158
|
|
20230814,113900,45957449850,26400,26500,26500,26350,2669
|
|
20230814,113800,45886936500,26550,26450,26550,26450,2294
|
|
20230814,113700,45826150000,26450,26350,26450,26300,4124
|
|
20230814,113600,45717520900,26400,26400,26400,26300,2497
|
|
20230814,113500,45651680700,26400,26450,26450,26350,2058
|
|
20230814,113400,45597306700,26450,26450,26600,26400,5951
|
|
20230814,113300,45439235600,26400,26350,26500,26300,4134
|
|
20230814,113200,45330165050,26350,26400,26450,26350,1182
|
|
20230814,113100,45299003700,26400,26400,26400,26250,4665
|
|
20230814,113000,45176248500,26450,26550,26550,26400,5131
|
|
20230814,112900,45040336200,26550,26500,26550,26450,2789
|
|
20230814,112800,44966414350,26550,26550,26650,26550,4069
|
|
20230814,112700,44858197000,26550,26400,26550,26400,6427
|
|
20230814,112600,44687817250,26450,26250,26500,26200,3285
|
|
20230814,112500,44601287900,26250,26250,26300,26200,2463
|
|
20230814,112400,44536654450,26250,26350,26400,26250,4012
|
|
20230814,112300,44431024500,26350,26450,26500,26350,4307
|
|
20230814,112200,44317251800,26500,26600,26700,26450,5935
|
|
20230814,112100,44159709250,26550,26650,26700,26400,8766
|
|
20230814,112000,43927366250,26650,26450,26700,26400,8027
|
|
20230814,111900,43713991350,26400,26400,26400,26250,7081
|
|
20230814,111800,43527447600,26350,26650,26700,26350,9649
|
|
20230814,111700,43271541850,26650,26550,26700,26450,8342
|
|
20230814,111600,43049726050,26550,26500,26550,26400,4968
|
|
20230814,111500,42918075950,26550,26750,26800,26500,17705
|
|
20230814,111400,42445902250,26750,26300,26750,26300,21827
|
|
20230814,111300,41865486200,26300,26350,26350,26250,3904
|
|
20230814,111200,41762830500,26350,26200,26450,26150,12304
|
|
20230814,111100,41438849450,26150,26000,26200,26000,8249
|
|
20230814,111000,41223278900,26000,25800,26050,25650,7536
|
|
20230814,110900,41028547350,25750,25750,25800,25700,1446
|
|
20230814,110800,40991337200,25750,25750,25850,25700,2719
|
|
20230814,110700,40921245750,25750,25900,25950,25750,2116
|
|
20230814,110600,40866484600,25900,25900,25950,25850,999
|
|
20230814,110500,40840612950,25900,26000,26000,25850,1945
|
|
20230814,110400,40790234600,26000,25850,26000,25850,2422
|
|
20230814,110300,40727524450,25900,25950,25950,25850,1131
|
|
20230814,110200,40698237700,25900,26100,26100,25900,1927
|
|
20230814,110100,40648120500,26100,26050,26200,26000,5140
|
|
20230814,110000,40513929750,26050,26000,26050,25900,3032
|
|
20230814,105900,40435146150,26000,26100,26100,25950,2911
|
|
20230814,105800,40359380450,26050,25900,26050,25800,6482
|
|
20230814,105700,40191065700,25900,25850,25900,25800,2915
|
|
20230814,105600,40115587950,25850,25700,25850,25700,874
|
|
20230814,105500,40093056050,25700,25750,25750,25650,1899
|
|
20230814,105400,40044253750,25750,25900,25900,25700,6251
|
|
20230814,105300,39882699050,25900,25950,26000,25900,4082
|
|
20230814,105200,39776877050,25900,25850,25950,25800,2858
|
|
20230814,105100,39702922200,25800,25700,25850,25650,2454
|
|
20230814,105000,39639724200,25750,25600,25750,25600,3427
|
|
20230814,104900,39551669000,25650,25600,25650,25550,1965
|
|
20230814,104800,39501335650,25600,25550,25650,25550,1976
|
|
20230814,104700,39450751750,25600,25400,25600,25350,3429
|
|
20230814,104600,39363507300,25400,25400,25500,25350,1396
|
|
20230814,104500,39327989450,25400,25400,25700,25350,2371
|
|
20230814,104400,39267695350,25450,25500,25550,25250,9067
|
|
20230814,104300,39037989850,25500,25550,25550,25500,1550
|
|
20230814,104200,38998425950,25500,25450,25600,25400,2784
|
|
20230814,104100,38927480550,25400,25650,25650,25400,4131
|
|
20230814,104000,38821954150,25650,25550,25700,25550,3302
|
|
20230814,103900,38737326650,25550,25750,25750,25550,4194
|
|
20230814,103800,38629875550,25750,25850,25850,25650,2415
|
|
20230814,103700,38567696100,25850,26050,26100,25850,3928
|
|
20230814,103600,38465518100,26050,26000,26100,26000,1645
|
|
20230814,103500,38422681950,26050,25850,26050,25800,5426
|
|
20230814,103400,38282327400,25850,26050,26050,25800,6405
|
|
20230814,103300,38115887050,26050,26050,26100,26000,6095
|
|
20230814,103200,37957161050,26050,25850,26150,25850,6801
|
|
20230814,103100,37780357450,25850,25850,25900,25800,6582
|
|
20230814,103000,37610186350,25850,25550,25900,25550,7491
|
|
20230814,102900,37417127100,25550,25600,25650,25500,1872
|
|
20230814,102800,37369250550,25600,25600,25700,25550,4812
|
|
20230814,102700,37245837950,25600,25400,25650,25300,3599
|
|
20230814,102600,37154022400,25450,25300,25450,25150,9985
|
|
20230814,102500,36901732450,25350,25550,25600,25300,9480
|
|
20230814,102400,36660653000,25550,25600,25600,25500,1552
|
|
20230814,102300,36620992750,25600,25600,25650,25550,2454
|
|
20230814,102200,36558180200,25550,25550,25600,25500,2472
|
|
20230814,102100,36495027300,25600,25600,25650,25450,4357
|
|
20230814,102000,36383799100,25600,25600,25650,25550,4236
|
|
20230814,101900,36275387800,25550,25550,25600,25450,4923
|
|
20230814,101800,36149674350,25550,25650,25700,25350,12135
|
|
20230814,101700,35840212500,25650,26050,26100,25500,20361
|
|
20230814,101600,35317215250,26100,26200,26200,26050,2396
|
|
20230814,101500,35254631200,26200,26100,26250,26000,2561
|
|
20230814,101400,35187782200,26050,25950,26050,25900,6063
|
|
20230814,101300,35030328650,25950,26050,26100,25900,6739
|
|
20230814,101200,34855198650,26100,26300,26300,26100,6130
|
|
20230814,101100,34694845250,26250,26200,26300,26200,3606
|
|
20230814,101000,34600193350,26200,26400,26450,26150,7557
|
|
20230814,100900,34401742150,26400,26500,26500,26400,6870
|
|
20230814,100800,34220081300,26500,26700,26700,26500,8563
|
|
20230814,100700,33992508750,26700,26450,26700,26450,10367
|
|
20230814,100600,33716695100,26450,26500,26500,26400,5601
|
|
20230814,100500,33568622100,26400,26500,26550,26350,6640
|
|
20230814,100400,33393112800,26500,26350,26550,26250,15612
|
|
20230814,100300,32980585050,26250,26200,26400,26150,7532
|
|
20230814,100200,32782597900,26150,26100,26200,26050,3855
|
|
20230814,100100,32681928100,26100,26150,26200,26050,4511
|
|
20230814,100000,32564059050,26100,25850,26150,25800,3743
|
|
20230814,095900,32466810400,25950,25900,26000,25800,7753
|
|
20230814,095800,32266505150,25900,25900,25900,25750,6252
|
|
20230814,095700,32105087400,25950,26000,26150,25850,3087
|
|
20230814,095600,32024933650,26050,25850,26200,25800,7324
|
|
20230814,095500,31835170750,25850,26000,26050,25750,8326
|
|
20230814,095400,31619411650,26050,26250,26300,26050,10233
|
|
20230814,095300,31351492700,26250,26400,26450,26150,5069
|
|
20230814,095200,31218323450,26450,26100,26450,26050,19342
|
|
20230814,095100,30711280950,26100,25750,26150,25700,10949
|
|
20230814,095000,30427752450,25700,25900,26000,25600,20500
|
|
20230814,094900,29899578550,25900,26050,26100,25850,19772
|
|
20230814,094800,29386667900,26100,26300,26300,26000,9431
|
|
20230814,094700,29140017100,26250,26100,26400,26000,17361
|
|
20230814,094600,28685453400,26050,26150,26600,26000,27752
|
|
20230814,094500,27954851050,26150,26900,26900,26000,39175
|
|
20230814,094400,26919552050,26900,27000,27150,26800,34928
|
|
20230814,094300,25974644400,27050,26800,27150,26750,46364
|
|
20230814,094200,24724423250,26800,26800,26900,26650,30341
|
|
20230814,094100,23912694000,26750,26300,26800,26250,37169
|
|
20230814,094000,22926285200,26300,26350,26350,26050,18395
|
|
20230814,093900,22443732050,26350,26400,26500,26150,23776
|
|
20230814,093800,21817965800,26400,26300,26450,25900,22196
|
|
20230814,093700,21235824850,26250,25950,26400,25900,45478
|
|
20230814,093600,20052506250,26000,25950,26300,25850,35015
|
|
20230814,093500,19139526300,25900,25650,26100,25600,45900
|
|
20230814,093400,17950907950,25650,25550,25700,25450,13462
|
|
20230814,093300,17606364700,25450,25400,25700,25350,22509
|
|
20230814,093200,17030911300,25400,25450,25500,25350,10812
|
|
20230814,093100,16755805650,25450,25050,25500,25000,21105
|
|
20230814,093000,16222376750,25050,25200,25250,25000,4280
|
|
20230814,092900,16114856700,25200,25000,25200,24900,4201
|
|
20230814,092800,16009705100,24950,25100,25150,24950,5301
|
|
20230814,092700,15877014000,25150,25250,25250,25100,7107
|
|
20230814,092600,15698278950,25250,25350,25350,25150,7518
|
|
20230814,092500,15508307800,25300,25250,25350,25100,4818
|
|
20230814,092400,15386869750,25250,24850,25350,24750,12951
|
|
20230814,092300,15062852700,24800,25000,25100,24800,10523
|
|
20230814,092200,14800342350,25000,25100,25200,24950,8088
|
|
20230814,092100,14597614650,25100,25150,25400,24800,31067
|
|
20230814,092000,13818390250,25250,25500,25600,25150,20364
|
|
20230814,091900,13300812900,25600,25650,25700,25300,36224
|
|
20230814,091800,12373922500,25700,25700,25700,25700,0
|
|
20230814,091700,12373922500,25700,25600,25700,25400,21287
|
|
20230814,091600,11828623850,25600,24850,25650,24850,44918
|
|
20230814,091500,10691902750,24850,24650,24950,24600,12870
|
|
20230814,091400,10372974900,24650,24850,24900,24650,6004
|
|
20230814,091300,10224314100,24850,24600,24950,24600,8836
|
|
20230814,091200,10005533200,24650,24850,24850,24450,13122
|
|
20230814,091100,9682459550,24800,25000,25000,24750,16673
|
|
20230814,091000,9267759650,24900,24550,25150,24550,38089
|
|
20230814,090900,8320317300,24650,24650,24700,24500,11674
|
|
20230814,090800,8033336200,24650,24550,24750,24400,9736
|
|
20230814,090700,7794035900,24500,24450,24650,24400,13274
|
|
20230814,090600,7468015550,24450,24200,24450,24100,16111
|
|
20230814,090500,7078020900,24200,24550,24750,24200,19231
|
|
20230814,090400,6606704400,24550,24850,24950,24450,20926
|
|
20230814,090300,6089785700,24850,24350,24950,24300,40527
|
|
20230814,090200,5088512550,24300,24650,24750,24250,34874
|
|
20230814,090100,4232746650,24750,24100,24850,24000,71812
|
|
20230814,090000,2474369650,24100,23400,24200,23400,104674
|