578 lines
32 KiB
CSV
578 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,183500,35356338400,23450,23450,23450,23450,12185
|
|
20230817,183400,35356338400,23450,23450,23450,23450,0
|
|
20230817,183300,35356338400,23450,23450,23450,23450,0
|
|
20230817,183200,35356338400,23450,23450,23450,23450,0
|
|
20230817,183100,35356338400,23450,23450,23450,23450,0
|
|
20230817,183000,35356338400,23450,23450,23450,23450,0
|
|
20230817,182900,35356338400,23450,23450,23450,23450,0
|
|
20230817,182800,35356338400,23450,23450,23450,23450,0
|
|
20230817,182700,35356338400,23450,23450,23450,23450,0
|
|
20230817,182600,35356338400,23450,23450,23450,23450,0
|
|
20230817,182500,35356338400,23450,23450,23450,23450,0
|
|
20230817,182400,35356338400,23450,23450,23450,23450,0
|
|
20230817,182300,35356338400,23450,23450,23450,23450,0
|
|
20230817,182200,35356338400,23450,23450,23450,23450,0
|
|
20230817,182100,35356338400,23450,23450,23450,23450,0
|
|
20230817,182000,35356338400,23450,23450,23450,23450,0
|
|
20230817,181900,35356338400,23450,23450,23450,23450,0
|
|
20230817,181800,35356338400,23450,23450,23450,23450,0
|
|
20230817,181700,35356338400,23450,23450,23450,23450,0
|
|
20230817,181600,35356338400,23450,23450,23450,23450,0
|
|
20230817,181500,35356338400,23450,23450,23450,23450,0
|
|
20230817,181400,35356338400,23450,23450,23450,23450,0
|
|
20230817,181300,35356338400,23450,23450,23450,23450,0
|
|
20230817,181200,35356338400,23450,23450,23450,23450,0
|
|
20230817,181100,35356338400,23450,23450,23450,23450,0
|
|
20230817,181000,35356338400,23450,23450,23450,23450,0
|
|
20230817,180900,35356338400,23450,23450,23450,23450,0
|
|
20230817,180800,35356338400,23450,23450,23450,23450,0
|
|
20230817,180700,35356338400,23450,23450,23450,23450,0
|
|
20230817,180600,35356338400,23450,23450,23450,23450,0
|
|
20230817,180500,35356338400,23450,23450,23450,23450,12185
|
|
20230817,180400,35356338400,23450,23450,23450,23450,0
|
|
20230817,180300,35356338400,23450,23450,23450,23450,0
|
|
20230817,180200,35356338400,23450,23450,23450,23450,0
|
|
20230817,180100,35356338400,23450,23450,23450,23450,0
|
|
20230817,180000,35356338400,23450,23450,23450,23450,0
|
|
20230817,175900,35356338400,23450,23450,23450,23450,0
|
|
20230817,175800,35356338400,23450,23450,23450,23450,0
|
|
20230817,175700,35356338400,23450,23450,23450,23450,0
|
|
20230817,175600,35356338400,23450,23450,23450,23450,0
|
|
20230817,175500,35356338400,23450,23450,23450,23450,0
|
|
20230817,175400,35356338400,23450,23450,23450,23450,0
|
|
20230817,175300,35356338400,23450,23450,23450,23450,0
|
|
20230817,175200,35356338400,23450,23450,23450,23450,0
|
|
20230817,175100,35356338400,23450,23450,23450,23450,0
|
|
20230817,175000,35356338400,23450,23450,23450,23450,0
|
|
20230817,174900,35356338400,23450,23450,23450,23450,0
|
|
20230817,174800,35356338400,23450,23450,23450,23450,0
|
|
20230817,174700,35356338400,23450,23450,23450,23450,0
|
|
20230817,174600,35356338400,23450,23450,23450,23450,0
|
|
20230817,174500,35356338400,23450,23450,23450,23450,0
|
|
20230817,174400,35356338400,23450,23450,23450,23450,0
|
|
20230817,174300,35356338400,23450,23450,23450,23450,0
|
|
20230817,174200,35356338400,23450,23450,23450,23450,0
|
|
20230817,174100,35356338400,23450,23450,23450,23450,0
|
|
20230817,174000,35356338400,23450,23450,23450,23450,0
|
|
20230817,173900,35356338400,23450,23450,23450,23450,0
|
|
20230817,173800,35356338400,23450,23450,23450,23450,0
|
|
20230817,173700,35356338400,23450,23450,23450,23450,0
|
|
20230817,173600,35356338400,23450,23450,23450,23450,0
|
|
20230817,173500,35356338400,23450,23450,23450,23450,12185
|
|
20230817,173400,35356338400,23450,23450,23450,23450,0
|
|
20230817,173300,35356338400,23450,23450,23450,23450,0
|
|
20230817,173200,35356338400,23450,23450,23450,23450,0
|
|
20230817,173100,35356338400,23450,23450,23450,23450,0
|
|
20230817,173000,35356338400,23450,23450,23450,23450,0
|
|
20230817,172900,35356338400,23450,23450,23450,23450,0
|
|
20230817,172800,35356338400,23450,23450,23450,23450,0
|
|
20230817,172700,35356338400,23450,23450,23450,23450,0
|
|
20230817,172600,35356338400,23450,23450,23450,23450,0
|
|
20230817,172500,35356338400,23450,23450,23450,23450,0
|
|
20230817,172400,35356338400,23450,23450,23450,23450,0
|
|
20230817,172300,35356338400,23450,23450,23450,23450,0
|
|
20230817,172200,35356338400,23450,23450,23450,23450,0
|
|
20230817,172100,35356338400,23450,23450,23450,23450,0
|
|
20230817,172000,35356338400,23450,23450,23450,23450,0
|
|
20230817,171900,35356338400,23450,23450,23450,23450,0
|
|
20230817,171800,35356338400,23450,23450,23450,23450,0
|
|
20230817,171700,35356338400,23450,23450,23450,23450,0
|
|
20230817,171600,35356338400,23450,23450,23450,23450,0
|
|
20230817,171500,35356338400,23450,23450,23450,23450,0
|
|
20230817,171400,35356338400,23450,23450,23450,23450,0
|
|
20230817,171300,35356338400,23450,23450,23450,23450,0
|
|
20230817,171200,35356338400,23450,23450,23450,23450,0
|
|
20230817,171100,35356338400,23450,23450,23450,23450,0
|
|
20230817,171000,35356338400,23450,23450,23450,23450,0
|
|
20230817,170900,35356338400,23450,23450,23450,23450,0
|
|
20230817,170800,35356338400,23450,23450,23450,23450,0
|
|
20230817,170700,35356338400,23450,23450,23450,23450,0
|
|
20230817,170600,35356338400,23450,23450,23450,23450,0
|
|
20230817,170500,35356338400,23450,23450,23450,23450,12185
|
|
20230817,170400,35356338400,23450,23450,23450,23450,0
|
|
20230817,170300,35356338400,23450,23450,23450,23450,0
|
|
20230817,170200,35356338400,23450,23450,23450,23450,0
|
|
20230817,170100,35356338400,23450,23450,23450,23450,0
|
|
20230817,170000,35356338400,23450,23450,23450,23450,0
|
|
20230817,165900,35356338400,23450,23450,23450,23450,0
|
|
20230817,165800,35356338400,23450,23450,23450,23450,0
|
|
20230817,165700,35356338400,23450,23450,23450,23450,0
|
|
20230817,165600,35356338400,23450,23450,23450,23450,0
|
|
20230817,165500,35356338400,23450,23450,23450,23450,0
|
|
20230817,165400,35356338400,23450,23450,23450,23450,0
|
|
20230817,165300,35356338400,23450,23450,23450,23450,0
|
|
20230817,165200,35356338400,23450,23450,23450,23450,0
|
|
20230817,165100,35356338400,23450,23450,23450,23450,0
|
|
20230817,165000,35356338400,23450,23450,23450,23450,0
|
|
20230817,164900,35356338400,23450,23450,23450,23450,0
|
|
20230817,164800,35356338400,23450,23450,23450,23450,0
|
|
20230817,164700,35356338400,23450,23450,23450,23450,0
|
|
20230817,164600,35356338400,23450,23450,23450,23450,0
|
|
20230817,164500,35356338400,23450,23450,23450,23450,0
|
|
20230817,164400,35356338400,23450,23450,23450,23450,0
|
|
20230817,164300,35356338400,23450,23450,23450,23450,0
|
|
20230817,164200,35356338400,23450,23450,23450,23450,0
|
|
20230817,164100,35356338400,23450,23450,23450,23450,0
|
|
20230817,164000,35356338400,23450,23450,23450,23450,0
|
|
20230817,163900,35356338400,23450,23450,23450,23450,0
|
|
20230817,163800,35356338400,23450,23450,23450,23450,0
|
|
20230817,163700,35356338400,23450,23450,23450,23450,0
|
|
20230817,163600,35356338400,23450,23450,23450,23450,0
|
|
20230817,163500,35356338400,23450,23450,23450,23450,12185
|
|
20230817,163400,35356338400,23450,23450,23450,23450,0
|
|
20230817,163300,35356338400,23450,23450,23450,23450,0
|
|
20230817,163200,35356338400,23450,23450,23450,23450,0
|
|
20230817,163100,35356338400,23450,23450,23450,23450,0
|
|
20230817,163000,35356338400,23450,23450,23450,23450,0
|
|
20230817,162900,35356338400,23450,23450,23450,23450,0
|
|
20230817,162800,35356338400,23450,23450,23450,23450,0
|
|
20230817,162700,35356338400,23450,23450,23450,23450,0
|
|
20230817,162600,35356338400,23450,23450,23450,23450,0
|
|
20230817,162500,35356338400,23450,23450,23450,23450,0
|
|
20230817,162400,35356338400,23450,23450,23450,23450,0
|
|
20230817,162300,35356338400,23450,23450,23450,23450,0
|
|
20230817,162200,35356338400,23450,23450,23450,23450,0
|
|
20230817,162100,35356338400,23450,23450,23450,23450,0
|
|
20230817,162000,35356338400,23450,23450,23450,23450,0
|
|
20230817,161900,35356338400,23450,23450,23450,23450,0
|
|
20230817,161800,35356338400,23450,23450,23450,23450,0
|
|
20230817,161700,35356338400,23450,23450,23450,23450,0
|
|
20230817,161600,35356338400,23450,23450,23450,23450,0
|
|
20230817,161500,35356338400,23450,23450,23450,23450,0
|
|
20230817,161400,35356338400,23450,23450,23450,23450,0
|
|
20230817,161300,35356338400,23450,23450,23450,23450,0
|
|
20230817,161200,35356338400,23450,23450,23450,23450,0
|
|
20230817,161100,35356338400,23450,23450,23450,23450,0
|
|
20230817,161000,35356338400,23450,23450,23450,23450,0
|
|
20230817,160900,35356338400,23450,23450,23450,23450,0
|
|
20230817,160800,35356338400,23450,23450,23450,23450,0
|
|
20230817,160700,35356338400,23450,23450,23450,23450,0
|
|
20230817,160600,35356338400,23450,23450,23450,23450,0
|
|
20230817,160500,35356338400,23450,23450,23450,23450,12185
|
|
20230817,160400,35356338400,23450,23450,23450,23450,0
|
|
20230817,160300,35356338400,23450,23450,23450,23450,0
|
|
20230817,160200,35356338400,23450,23450,23450,23450,0
|
|
20230817,160100,35356338400,23450,23450,23450,23450,0
|
|
20230817,160000,35356338400,23450,23450,23450,23450,0
|
|
20230817,155900,35356338400,23450,23450,23450,23450,0
|
|
20230817,155800,35356338400,23450,23450,23450,23450,0
|
|
20230817,155700,35356338400,23450,23450,23450,23450,0
|
|
20230817,155600,35356338400,23450,23450,23450,23450,0
|
|
20230817,155500,35356338400,23450,23450,23450,23450,0
|
|
20230817,155400,35356338400,23450,23450,23450,23450,0
|
|
20230817,155300,35356338400,23450,23450,23450,23450,0
|
|
20230817,155200,35356338400,23450,23450,23450,23450,0
|
|
20230817,155100,35356338400,23450,23450,23450,23450,0
|
|
20230817,155000,35356338400,23450,23450,23450,23450,0
|
|
20230817,154900,35356338400,23450,23450,23450,23450,0
|
|
20230817,154800,35356338400,23450,23450,23450,23450,0
|
|
20230817,154700,35356338400,23450,23450,23450,23450,0
|
|
20230817,154600,35356338400,23450,23450,23450,23450,0
|
|
20230817,154500,35356338400,23450,23450,23450,23450,0
|
|
20230817,154400,35356338400,23450,23450,23450,23450,0
|
|
20230817,154300,35356338400,23450,23450,23450,23450,0
|
|
20230817,154200,35356338400,23450,23450,23450,23450,0
|
|
20230817,154100,35356338400,23450,23450,23450,23450,0
|
|
20230817,154000,35356338400,23450,23450,23450,23450,0
|
|
20230817,153900,35356338400,23450,23450,23450,23450,0
|
|
20230817,153800,35356338400,23450,23450,23450,23450,0
|
|
20230817,153700,35356338400,23450,23450,23450,23450,0
|
|
20230817,153600,35356338400,23450,23450,23450,23450,0
|
|
20230817,153500,35356338400,23450,23450,23450,23450,12185
|
|
20230817,153400,35356338400,23450,23450,23450,23450,0
|
|
20230817,153300,35356338400,23450,23450,23450,23450,0
|
|
20230817,153200,35356338400,23450,23450,23450,23450,0
|
|
20230817,153100,35356338400,23450,23450,23450,23450,0
|
|
20230817,153000,35356338400,23450,23450,23450,23450,12185
|
|
20230817,152900,35070600150,23550,23550,23550,23550,0
|
|
20230817,152800,35070600150,23550,23550,23550,23550,0
|
|
20230817,152700,35070600150,23550,23550,23550,23550,0
|
|
20230817,152600,35070600150,23550,23550,23550,23550,0
|
|
20230817,152500,35070600150,23550,23550,23550,23550,0
|
|
20230817,152400,35070600150,23550,23550,23550,23550,0
|
|
20230817,152300,35070600150,23550,23550,23550,23550,0
|
|
20230817,152200,35070600150,23550,23550,23550,23550,0
|
|
20230817,152100,35070600150,23550,23550,23550,23550,0
|
|
20230817,152000,35070600150,23550,23550,23550,23550,0
|
|
20230817,151900,35070600150,23550,23450,23600,23450,1571
|
|
20230817,151800,35033614650,23450,23500,23550,23450,1694
|
|
20230817,151700,34993778400,23500,23300,23650,23250,5157
|
|
20230817,151600,34873009800,23300,23400,23400,23250,1880
|
|
20230817,151500,34829158400,23350,23400,23450,23300,3551
|
|
20230817,151400,34746113800,23450,23550,23550,23400,3518
|
|
20230817,151300,34663491650,23600,23600,23700,23550,4960
|
|
20230817,151200,34546114400,23500,23600,23650,23500,2435
|
|
20230817,151100,34488668800,23600,23650,23700,23500,5487
|
|
20230817,151000,34358941600,23700,23500,23700,23500,7614
|
|
20230817,150900,34179092400,23450,23350,23500,23300,4814
|
|
20230817,150800,34066413500,23350,23250,23400,23200,4131
|
|
20230817,150700,33970171000,23250,23250,23300,23200,2781
|
|
20230817,150600,33905568800,23250,23250,23250,23200,419
|
|
20230817,150500,33895835100,23200,23150,23250,23150,500
|
|
20230817,150400,33884246650,23250,23200,23250,23150,1022
|
|
20230817,150300,33860515500,23200,23300,23300,23200,1675
|
|
20230817,150200,33821525750,23300,23200,23300,23200,1287
|
|
20230817,150100,33791624550,23300,23200,23300,23200,1074
|
|
20230817,150000,33766679100,23300,23100,23300,23050,3168
|
|
20230817,145900,33693144850,23050,23000,23100,23000,2053
|
|
20230817,145800,33645824600,23050,23150,23200,23050,2479
|
|
20230817,145700,33588510050,23150,23100,23150,23050,442
|
|
20230817,145600,33578310700,23100,22950,23100,22950,1149
|
|
20230817,145500,33551843000,23000,23050,23050,22950,1097
|
|
20230817,145400,33526593650,23100,23100,23150,23100,2412
|
|
20230817,145300,33470814700,23050,22900,23050,22850,4935
|
|
20230817,145200,33357653950,22850,22900,22950,22850,575
|
|
20230817,145100,33344489250,22950,22950,22950,22900,636
|
|
20230817,145000,33329922600,22950,22950,22950,22900,268
|
|
20230817,144900,33323782600,22950,23050,23150,22950,3164
|
|
20230817,144800,33251021100,23100,23050,23100,23000,185
|
|
20230817,144700,33246757150,23000,22950,23050,22950,633
|
|
20230817,144600,33232221600,22950,23150,23150,22950,1801
|
|
20230817,144500,33190668650,23150,23100,23250,23100,840
|
|
20230817,144400,33171221100,23100,23150,23150,23000,2233
|
|
20230817,144300,33119816250,23150,23200,23250,23100,2150
|
|
20230817,144200,33070059100,23200,23300,23300,23150,1745
|
|
20230817,144100,33029542150,23250,23400,23450,23200,8616
|
|
20230817,144000,32828383900,23400,23350,23500,23300,5555
|
|
20230817,143900,32698357400,23300,23250,23350,23250,4862
|
|
20230817,143800,32585184350,23250,23200,23300,23200,1999
|
|
20230817,143700,32538713700,23200,23150,23250,23150,4342
|
|
20230817,143600,32438011900,23150,23050,23200,23050,1866
|
|
20230817,143500,32394823750,23050,23000,23100,23000,698
|
|
20230817,143400,32378740150,23000,23000,23050,23000,520
|
|
20230817,143300,32366780000,23050,23000,23050,23000,901
|
|
20230817,143200,32346054750,22950,23000,23000,22900,717
|
|
20230817,143100,32329603200,23000,23000,23000,22950,739
|
|
20230817,143000,32312632450,23000,23050,23050,23000,2432
|
|
20230817,142900,32256678850,23050,22750,23150,22750,15531
|
|
20230817,142800,31900115550,22750,22700,22750,22700,657
|
|
20230817,142700,31885173600,22700,22750,22750,22700,498
|
|
20230817,142600,31873844150,22750,22750,22800,22750,735
|
|
20230817,142500,31857122250,22750,22700,22750,22700,1485
|
|
20230817,142400,31823411050,22700,22700,22700,22650,75
|
|
20230817,142300,31821708600,22650,22700,22750,22650,878
|
|
20230817,142200,31801783800,22700,22650,22700,22650,254
|
|
20230817,142100,31796029350,22650,22600,22650,22550,1345
|
|
20230817,142000,31765623450,22550,22550,22550,22500,634
|
|
20230817,141900,31751327700,22550,22500,22550,22500,676
|
|
20230817,141800,31736088400,22500,22550,22550,22500,121
|
|
20230817,141700,31733360500,22550,22550,22550,22500,750
|
|
20230817,141600,31716466450,22500,22450,22550,22450,1684
|
|
20230817,141500,31678637000,22400,22650,22650,22400,4138
|
|
20230817,141400,31585370550,22600,22600,22650,22500,1564
|
|
20230817,141300,31550030800,22600,22500,22600,22500,770
|
|
20230817,141200,31532645100,22500,22450,22500,22450,1753
|
|
20230817,141100,31493231050,22450,22500,22550,22450,972
|
|
20230817,141000,31471382650,22500,22550,22550,22500,353
|
|
20230817,140900,31463434500,22550,22500,22650,22500,1628
|
|
20230817,140800,31426725500,22500,22500,22500,22350,4704
|
|
20230817,140700,31321382900,22400,22600,22600,22350,7529
|
|
20230817,140600,31152270300,22650,22650,22650,22600,213
|
|
20230817,140500,31147448700,22600,22650,22700,22600,1905
|
|
20230817,140400,31104338200,22700,22700,22700,22650,131
|
|
20230817,140300,31101368900,22700,22600,22700,22600,492
|
|
20230817,140200,31090234350,22650,22600,22650,22550,775
|
|
20230817,140100,31072717350,22600,22750,22800,22550,4717
|
|
20230817,140000,30965913450,22800,22750,22800,22750,585
|
|
20230817,135900,30952591950,22700,22700,22750,22700,1141
|
|
20230817,135800,30926687400,22750,22800,22800,22750,535
|
|
20230817,135700,30914515750,22800,22750,22800,22700,338
|
|
20230817,135600,30906830850,22750,22700,22750,22650,745
|
|
20230817,135500,30889920050,22700,22600,22700,22600,2870
|
|
20230817,135400,30825047400,22550,22550,22750,22550,9724
|
|
20230817,135300,30605158600,22550,22650,22650,22550,3503
|
|
20230817,135200,30526069650,22650,22800,22800,22650,3282
|
|
20230817,135100,30451557100,22750,22800,22800,22750,71
|
|
20230817,135000,30449938750,22800,22800,22800,22750,1419
|
|
20230817,134900,30417603650,22800,22750,22850,22750,2117
|
|
20230817,134800,30369356600,22750,22750,22800,22750,822
|
|
20230817,134700,30350656050,22750,22750,22750,22700,491
|
|
20230817,134600,30339494100,22700,22700,22750,22650,2640
|
|
20230817,134500,30279555400,22700,22750,22800,22700,1361
|
|
20230817,134400,30248648450,22750,22700,22800,22700,1052
|
|
20230817,134300,30224716300,22700,22800,22800,22700,3118
|
|
20230817,134200,30153886000,22800,22800,22800,22750,547
|
|
20230817,134100,30141424400,22800,22850,22850,22800,4360
|
|
20230817,134000,30041926550,22950,22900,22950,22850,234
|
|
20230817,133900,30036573550,22850,22950,23000,22850,950
|
|
20230817,133800,30014805750,23000,22900,23000,22900,312
|
|
20230817,133700,30007642800,22900,22950,22950,22850,1049
|
|
20230817,133600,29983598150,23000,22950,23000,22900,333
|
|
20230817,133500,29975961750,22950,22950,22950,22900,249
|
|
20230817,133400,29970247700,22850,23000,23000,22800,4127
|
|
20230817,133300,29875805200,22950,23000,23050,22950,1617
|
|
20230817,133200,29838654400,23000,23150,23150,23000,552
|
|
20230817,133100,29825938500,23100,22850,23300,22850,4582
|
|
20230817,133000,29720750400,22850,22900,22900,22800,4860
|
|
20230817,132900,29609850750,22900,22900,22900,22850,270
|
|
20230817,132800,29603680150,22850,22950,22950,22850,1577
|
|
20230817,132700,29567566600,22850,23050,23050,22850,7693
|
|
20230817,132600,29390793450,23050,23050,23150,23000,2757
|
|
20230817,132500,29327113550,23150,23150,23200,23100,1687
|
|
20230817,132400,29288118000,23200,23200,23200,23150,33
|
|
20230817,132300,29287352500,23200,23200,23300,23200,1172
|
|
20230817,132200,29260157350,23200,23200,23200,23100,1309
|
|
20230817,132100,29229870650,23150,23150,23200,23150,1068
|
|
20230817,132000,29205141900,23200,23250,23250,23200,356
|
|
20230817,131900,29196878150,23200,23250,23300,23200,853
|
|
20230817,131800,29177058750,23300,23250,23300,23250,152
|
|
20230817,131700,29173524450,23250,23250,23300,23150,1117
|
|
20230817,131600,29147565800,23300,23300,23300,23250,114
|
|
20230817,131500,29144909850,23300,23250,23300,23150,1505
|
|
20230817,131400,29110006800,23250,23300,23300,23250,71
|
|
20230817,131300,29108354950,23250,23350,23350,23200,369
|
|
20230817,131200,29099773150,23350,23200,23350,23150,1105
|
|
20230817,131100,29074099500,23200,23250,23250,23200,601
|
|
20230817,131000,29060129250,23200,23150,23200,23150,301
|
|
20230817,130900,29053152500,23150,23200,23250,23050,1692
|
|
20230817,130800,29014038900,23200,23250,23250,23200,283
|
|
20230817,130700,29007473250,23200,23250,23250,23200,263
|
|
20230817,130600,29001369000,23250,23250,23300,23250,1125
|
|
20230817,130500,28975211600,23250,23250,23300,23250,607
|
|
20230817,130400,28961098550,23300,23350,23350,23300,1245
|
|
20230817,130300,28932039050,23350,23350,23400,23350,414
|
|
20230817,130200,28922366650,23350,23350,23400,23350,1256
|
|
20230817,130100,28893016200,23350,23400,23400,23200,1475
|
|
20230817,130000,28858658100,23400,23400,23450,23400,240
|
|
20230817,125900,28853039050,23400,23350,23400,23200,2481
|
|
20230817,125800,28795201000,23350,23350,23400,23300,494
|
|
20230817,125700,28783665400,23300,23350,23400,23300,936
|
|
20230817,125600,28761815950,23350,23500,23500,23300,1756
|
|
20230817,125500,28720744400,23500,23400,23500,23350,514
|
|
20230817,125400,28708716900,23450,23500,23650,23350,4379
|
|
20230817,125300,28605853250,23500,23350,23500,23350,1696
|
|
20230817,125200,28566115500,23350,23350,23450,23350,3568
|
|
20230817,125100,28482757250,23350,23350,23350,23200,2854
|
|
20230817,125000,28416273400,23350,23350,23400,23250,1500
|
|
20230817,124900,28381276800,23350,23200,23350,23200,3003
|
|
20230817,124800,28311463350,23200,23150,23200,23100,2671
|
|
20230817,124700,28249660300,23100,23050,23100,23050,476
|
|
20230817,124600,28238672500,23050,23100,23100,23000,512
|
|
20230817,124500,28226870050,23100,23100,23200,23050,563
|
|
20230817,124400,28213849250,23050,23050,23100,23000,858
|
|
20230817,124300,28194049750,23000,23100,23100,23000,479
|
|
20230817,124200,28183006550,23150,23150,23250,23100,2305
|
|
20230817,124100,28129650050,23150,23100,23150,23050,2475
|
|
20230817,124000,28072372500,23100,23050,23150,23050,663
|
|
20230817,123900,28057052950,23100,23100,23150,23050,3715
|
|
20230817,123800,27971180300,23050,22950,23050,22950,2714
|
|
20230817,123700,27908699450,22950,23050,23050,22950,2243
|
|
20230817,123600,27857164750,23000,23050,23050,23000,1341
|
|
20230817,123500,27826263150,23050,23000,23050,22900,3815
|
|
20230817,123400,27738534650,23000,22950,23050,22950,2020
|
|
20230817,123300,27692117800,22900,22850,22900,22800,2399
|
|
20230817,123200,27637193900,22850,22850,22850,22800,1481
|
|
20230817,123100,27603394850,22800,22850,22850,22750,1870
|
|
20230817,123000,27560759600,22850,22850,22900,22750,1950
|
|
20230817,122900,27516286700,22850,22900,22900,22850,187
|
|
20230817,122800,27512004950,22850,22950,22950,22850,851
|
|
20230817,122700,27492552800,22900,22850,22950,22850,466
|
|
20230817,122600,27481879750,22850,22900,22900,22850,43
|
|
20230817,122500,27480896900,22900,22900,22950,22900,2016
|
|
20230817,122400,27434724900,22900,22900,22950,22900,637
|
|
20230817,122300,27420132700,22900,22800,22950,22800,749
|
|
20230817,122200,27402996500,22850,22950,22950,22800,1610
|
|
20230817,122100,27366232500,22900,22800,22950,22750,1638
|
|
20230817,122000,27328783700,22800,22900,22950,22800,2003
|
|
20230817,121900,27283047350,22950,22800,23000,22800,2772
|
|
20230817,121800,27219534500,22800,22700,22850,22600,3524
|
|
20230817,121700,27139528650,22750,22650,22750,22650,2247
|
|
20230817,121600,27088454850,22650,22500,22650,22450,2602
|
|
20230817,121500,27029786900,22500,22600,22650,22500,9320
|
|
20230817,121400,26819639550,22600,22750,22750,22600,5461
|
|
20230817,121300,26695654950,22750,22650,22750,22650,1689
|
|
20230817,121200,26657267700,22600,22600,22700,22550,2598
|
|
20230817,121100,26598509750,22600,22700,22750,22600,5379
|
|
20230817,121000,26476634300,22700,22750,22800,22700,1752
|
|
20230817,120900,26436840200,22750,22900,22900,22700,5041
|
|
20230817,120800,26321936100,22900,22950,22950,22900,191
|
|
20230817,120700,26317561900,22950,22850,22950,22800,816
|
|
20230817,120600,26298881050,22800,22850,22900,22800,564
|
|
20230817,120500,26285991200,22850,22800,22850,22750,1503
|
|
20230817,120400,26251705150,22800,23000,23000,22700,8408
|
|
20230817,120300,26059189300,23000,23150,23150,23000,4309
|
|
20230817,120200,25959753400,23150,23100,23150,23050,993
|
|
20230817,120100,25936829550,23100,23200,23200,23100,2094
|
|
20230817,120000,25888387650,23200,23250,23300,23150,2206
|
|
20230817,115900,25837183100,23250,23350,23350,23250,366
|
|
20230817,115800,25828655400,23300,23400,23400,23300,295
|
|
20230817,115700,25821767200,23400,23300,23400,23300,152
|
|
20230817,115600,25818215850,23300,23300,23350,23250,753
|
|
20230817,115500,25800674200,23300,23300,23350,23300,855
|
|
20230817,115400,25780752650,23350,23400,23400,23350,863
|
|
20230817,115300,25760601400,23350,23200,23350,23150,2759
|
|
20230817,115200,25696271750,23200,23150,23200,23150,21
|
|
20230817,115100,25695784600,23150,23150,23150,23050,512
|
|
20230817,115000,25683959100,23150,23200,23200,23100,416
|
|
20230817,114900,25674321550,23250,23300,23350,23100,1873
|
|
20230817,114800,25630775750,23300,23350,23350,23300,276
|
|
20230817,114700,25624344800,23350,23300,23350,23250,722
|
|
20230817,114600,25607527650,23300,23250,23350,23250,1157
|
|
20230817,114500,25580562200,23250,23150,23300,23150,4810
|
|
20230817,114400,25468846100,23150,23200,23200,23150,52
|
|
20230817,114300,25467641750,23150,23150,23150,23100,799
|
|
20230817,114200,25449150000,23150,23100,23150,23050,567
|
|
20230817,114100,25436056100,23050,23100,23100,23050,863
|
|
20230817,114000,25416158900,23050,23050,23100,23050,930
|
|
20230817,113900,25394714550,23150,23100,23150,23050,372
|
|
20230817,113800,25386133700,23000,23150,23150,23000,1427
|
|
20230817,113700,25353254950,23150,23150,23150,23100,949
|
|
20230817,113600,25331301000,23100,23200,23200,23100,1291
|
|
20230817,113500,25301366850,23250,23150,23250,23150,1115
|
|
20230817,113400,25275512750,23200,23250,23300,23200,1195
|
|
20230817,113300,25247741350,23250,23200,23300,23200,836
|
|
20230817,113200,25228323850,23200,23150,23200,23150,468
|
|
20230817,113100,25217466600,23150,23200,23200,23100,1119
|
|
20230817,113000,25191576500,23250,23250,23300,23250,781
|
|
20230817,112900,25173417200,23300,23200,23350,23150,1901
|
|
20230817,112800,25129145700,23250,23050,23250,23050,1426
|
|
20230817,112700,25096163450,23000,23000,23050,23000,71
|
|
20230817,112600,25094530150,23000,23000,23050,23000,92
|
|
20230817,112500,25092413600,23050,23000,23050,22950,1087
|
|
20230817,112400,25067419300,22900,23050,23050,22900,4564
|
|
20230817,112300,24962473800,23050,23100,23100,23050,83
|
|
20230817,112200,24960557800,23050,23100,23100,23050,2785
|
|
20230817,112100,24896336800,23100,23050,23150,23050,811
|
|
20230817,112000,24877600150,23050,23100,23150,23050,876
|
|
20230817,111900,24857366250,23100,23150,23150,23100,318
|
|
20230817,111800,24850019250,23150,23150,23200,23100,548
|
|
20230817,111700,24837333450,23200,23000,23200,23000,476
|
|
20230817,111600,24826337200,23000,23000,23100,22950,6602
|
|
20230817,111500,24674456400,23000,23100,23150,23000,3072
|
|
20230817,111400,24603656250,23150,23150,23250,23100,2973
|
|
20230817,111300,24534739750,23150,23200,23300,23150,1841
|
|
20230817,111200,24491952550,23200,23150,23200,23150,818
|
|
20230817,111100,24472993650,23200,23150,23200,23050,635
|
|
20230817,111000,24458309000,23200,23150,23250,23100,5856
|
|
20230817,110900,24322639850,23200,23200,23250,23050,3455
|
|
20230817,110800,24242688100,23200,23250,23250,23200,1961
|
|
20230817,110700,24197149750,23300,23350,23400,23300,2993
|
|
20230817,110600,24127357100,23400,23350,23400,23200,1831
|
|
20230817,110500,24084683800,23150,23150,23350,23150,2603
|
|
20230817,110400,24024170200,23250,23250,23250,23200,1416
|
|
20230817,110300,23991294050,23350,23200,23350,23200,1049
|
|
20230817,110200,23966883350,23200,23150,23200,23050,1931
|
|
20230817,110100,23922219900,23250,23150,23300,23150,2366
|
|
20230817,110000,23867340400,23150,23200,23250,23100,1059
|
|
20230817,105900,23842841400,23250,23100,23250,23100,1214
|
|
20230817,105800,23814710350,23100,23250,23250,23000,3138
|
|
20230817,105700,23742172200,23250,23350,23350,23200,1892
|
|
20230817,105600,23698106300,23350,23400,23400,23250,1119
|
|
20230817,105500,23671969950,23400,23400,23450,23300,1590
|
|
20230817,105400,23634786700,23350,23550,23700,23350,4363
|
|
20230817,105300,23531982750,23600,23500,23600,23450,3816
|
|
20230817,105200,23442111250,23500,23450,23500,23400,2798
|
|
20230817,105100,23376525250,23450,23250,23450,23000,4788
|
|
20230817,105000,23265041950,23200,23300,23300,23200,343
|
|
20230817,104900,23257072900,23300,23200,23300,23100,2045
|
|
20230817,104800,23209668450,23150,23300,23400,23150,1057
|
|
20230817,104700,23185080300,23400,23200,23450,23100,3826
|
|
20230817,104600,23096001950,23200,23100,23200,23000,1124
|
|
20230817,104500,23070055450,23150,23000,23150,22950,1446
|
|
20230817,104400,23036740200,23050,22950,23100,22900,2168
|
|
20230817,104300,22986893400,22950,23100,23100,22900,1948
|
|
20230817,104200,22942128500,23100,22900,23100,22800,3791
|
|
20230817,104100,22855251450,22850,22750,22950,22700,3862
|
|
20230817,104000,22767209300,22850,22850,22900,22750,1388
|
|
20230817,103900,22735554100,22850,22800,22950,22750,1970
|
|
20230817,103800,22690586200,22850,23000,23000,22650,4602
|
|
20230817,103700,22585301250,22950,23050,23150,22900,4261
|
|
20230817,103600,22487418900,23100,23500,23500,22950,7835
|
|
20230817,103500,22304913250,23500,23250,23500,23200,9799
|
|
20230817,103400,22075779550,23250,23250,23250,23000,3235
|
|
20230817,103300,22000940200,23250,23150,23400,23100,4147
|
|
20230817,103200,21904565500,23200,23350,23500,22900,11434
|
|
20230817,103100,21638290500,23400,23000,23400,22950,7881
|
|
20230817,103000,21456038800,22950,22800,23100,22650,7535
|
|
20230817,102900,21283772200,22750,22500,22750,22450,4715
|
|
20230817,102800,21177240750,22500,22400,22500,22400,3780
|
|
20230817,102700,21092277250,22350,22400,22450,22300,3984
|
|
20230817,102600,21003137500,22350,22300,22350,22050,9194
|
|
20230817,102500,20799513250,22200,22300,22300,22200,4015
|
|
20230817,102400,20710273500,22300,22500,22500,22250,3045
|
|
20230817,102300,20642292050,22550,22800,22800,22450,7023
|
|
20230817,102200,20483502800,22800,22700,22850,22600,2062
|
|
20230817,102100,20436722900,22700,22800,22850,22600,4542
|
|
20230817,102000,20333432600,22800,22850,23000,22700,5936
|
|
20230817,101900,20197882950,22850,22250,22850,22250,4906
|
|
20230817,101800,20087644450,22300,22350,22400,22100,6264
|
|
20230817,101700,19948173350,22350,22450,22700,22350,4661
|
|
20230817,101600,19843227350,22500,22250,22500,22200,14327
|
|
20230817,101500,19523587350,22250,22100,22300,22050,5979
|
|
20230817,101400,19390945750,22100,22100,22250,22000,11528
|
|
20230817,101300,19136067050,22100,22250,22350,22100,17568
|
|
20230817,101200,18747042700,22300,22600,22750,22150,10176
|
|
20230817,101100,18518164000,22600,22300,22650,22150,7899
|
|
20230817,101000,18340993300,22200,22500,22550,22050,20686
|
|
20230817,100900,17880288500,22500,22650,22700,22500,5755
|
|
20230817,100800,17750231500,22700,22700,22750,22500,12716
|
|
20230817,100700,17462585950,22650,23100,23150,22650,14952
|
|
20230817,100600,17119420150,23150,23300,23350,23100,4831
|
|
20230817,100500,17007188300,23250,23450,23450,23200,2948
|
|
20230817,100400,16938473350,23450,23550,23550,23400,1463
|
|
20230817,100300,16904179150,23550,23450,23550,23350,3264
|
|
20230817,100200,16827705850,23450,23200,23500,23150,4203
|
|
20230817,100100,16729476250,23200,23100,23300,23100,4191
|
|
20230817,100000,16632339650,23100,23000,23200,22950,7194
|
|
20230817,095900,16466369950,22950,23250,23300,22800,13965
|
|
20230817,095800,16144714300,23150,23150,23350,22800,25615
|
|
20230817,095700,15554801550,23200,23600,23850,23100,14569
|
|
20230817,095600,15213205400,23600,23700,23750,23500,8565
|
|
20230817,095500,15010905400,23700,23900,23900,23700,6358
|
|
20230817,095400,14859715500,23900,24000,24000,23700,10542
|
|
20230817,095300,14608575400,23950,23750,23950,23700,8457
|
|
20230817,095200,14407110350,23750,23950,24050,23700,8060
|
|
20230817,095100,14214522350,24050,24050,24100,23950,9763
|
|
20230817,095000,13980014100,24050,24350,24350,24050,10985
|
|
20230817,094900,13714546950,24350,24500,24550,24350,6433
|
|
20230817,094800,13557442250,24500,24500,24500,24450,2803
|
|
20230817,094700,13488798700,24500,24550,24550,24400,3240
|
|
20230817,094600,13409476650,24500,24600,24650,24500,1898
|
|
20230817,094500,13362831700,24600,24450,24650,24450,3722
|
|
20230817,094400,13271438100,24400,24450,24500,24400,1359
|
|
20230817,094300,13238188200,24500,24500,24550,24400,2213
|
|
20230817,094200,13184057350,24500,24500,24600,24450,2255
|
|
20230817,094100,13128829800,24500,24600,24800,24450,6642
|
|
20230817,094000,12965468750,24600,24550,24650,24550,1351
|
|
20230817,093900,12932239650,24600,24750,24750,24600,1079
|
|
20230817,093800,12905618200,24700,24700,24750,24400,3186
|
|
20230817,093700,12827293050,24700,24400,24750,24250,6547
|
|
20230817,093600,12667293800,24400,24600,24600,24350,4467
|
|
20230817,093500,12557971650,24600,24300,24700,24300,2951
|
|
20230817,093400,12485655350,24200,24850,24850,24200,11260
|
|
20230817,093300,12210797600,24850,24650,24850,24650,2226
|
|
20230817,093200,12155749550,24700,24500,24750,24450,7302
|
|
20230817,093100,11976201850,24550,25050,25150,24500,9152
|
|
20230817,093000,11748888400,25050,25150,25200,25050,3828
|
|
20230817,092900,11652732350,25150,25250,25250,25050,3569
|
|
20230817,092800,11562998850,25250,25250,25300,25150,5040
|
|
20230817,092700,11435897800,25250,24950,25300,24900,3691
|
|
20230817,092600,11343213700,24850,24950,25000,24800,4803
|
|
20230817,092500,11223748500,25000,25050,25150,24800,5537
|
|
20230817,092400,11085370950,25050,25000,25150,25000,3251
|
|
20230817,092300,11003836200,25000,25350,25400,25000,10962
|
|
20230817,092200,10729060650,25300,25500,25550,25300,7952
|
|
20230817,092100,10526536350,25500,25000,25550,25000,8795
|
|
20230817,092000,10304902100,24950,25350,25350,24950,8980
|
|
20230817,091900,10078832450,25350,25000,25450,24950,8292
|
|
20230817,091800,9869317300,24950,25450,25450,24850,18872
|
|
20230817,091700,9393012150,25450,25250,25450,25050,14663
|
|
20230817,091600,9022353600,25250,25000,25300,24950,7291
|
|
20230817,091500,8839274050,25000,25050,25300,24650,15846
|
|
20230817,091400,8443252800,25050,24750,25050,24700,3886
|
|
20230817,091300,8346612000,24700,25100,25100,24650,10571
|
|
20230817,091200,8084451250,25100,24650,25400,24650,23747
|
|
20230817,091100,7489325300,24650,24400,24750,24200,13099
|
|
20230817,091000,7169982150,24350,24700,24800,24200,20398
|
|
20230817,090900,6671186350,24700,23850,24800,23800,60576
|
|
20230817,090800,5209105950,23700,23700,23700,23700,0
|
|
20230817,090700,5209105950,23700,23700,23700,23700,0
|
|
20230817,090600,5209105950,23700,25100,25200,23700,31456
|
|
20230817,090500,4444130350,24950,24550,25400,24450,19558
|
|
20230817,090400,3954649600,24350,26300,26450,24300,39354
|
|
20230817,090300,2950531300,26300,26500,26700,25250,55841
|
|
20230817,090200,1498723500,26650,26300,27050,26200,55182
|
|
20230817,090100,0,30150,30150,30150,30150,0
|
|
20230817,090000,0,30150,30150,30150,30150,0
|