616 lines
33 KiB
CSV
616 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,191300,36700795600,28450,28450,28450,28450,13373
|
|
20230817,191200,36700795600,28450,28450,28450,28450,0
|
|
20230817,191100,36700795600,28450,28450,28450,28450,0
|
|
20230817,191000,36700795600,28450,28450,28450,28450,0
|
|
20230817,190900,36700795600,28450,28450,28450,28450,0
|
|
20230817,190800,36700795600,28450,28450,28450,28450,0
|
|
20230817,190700,36700795600,28450,28450,28450,28450,0
|
|
20230817,190600,36700795600,28450,28450,28450,28450,0
|
|
20230817,190500,36700795600,28450,28450,28450,28450,0
|
|
20230817,190400,36700795600,28450,28450,28450,28450,0
|
|
20230817,190300,36700795600,28450,28450,28450,28450,0
|
|
20230817,190200,36700795600,28450,28450,28450,28450,0
|
|
20230817,190100,36700795600,28450,28450,28450,28450,0
|
|
20230817,190000,36700795600,28450,28450,28450,28450,0
|
|
20230817,185900,36700795600,28450,28450,28450,28450,0
|
|
20230817,185800,36700795600,28450,28450,28450,28450,0
|
|
20230817,185700,36700795600,28450,28450,28450,28450,0
|
|
20230817,185600,36700795600,28450,28450,28450,28450,0
|
|
20230817,185500,36700795600,28450,28450,28450,28450,0
|
|
20230817,185400,36700795600,28450,28450,28450,28450,0
|
|
20230817,185300,36700795600,28450,28450,28450,28450,0
|
|
20230817,185200,36700795600,28450,28450,28450,28450,0
|
|
20230817,185100,36700795600,28450,28450,28450,28450,0
|
|
20230817,185000,36700795600,28450,28450,28450,28450,0
|
|
20230817,184900,36700795600,28450,28450,28450,28450,0
|
|
20230817,184800,36700795600,28450,28450,28450,28450,0
|
|
20230817,184700,36700795600,28450,28450,28450,28450,0
|
|
20230817,184600,36700795600,28450,28450,28450,28450,0
|
|
20230817,184500,36700795600,28450,28450,28450,28450,0
|
|
20230817,184400,36700795600,28450,28450,28450,28450,0
|
|
20230817,184300,36700795600,28450,28450,28450,28450,13373
|
|
20230817,184200,36700795600,28450,28450,28450,28450,0
|
|
20230817,184100,36700795600,28450,28450,28450,28450,0
|
|
20230817,184000,36700795600,28450,28450,28450,28450,0
|
|
20230817,183900,36700795600,28450,28450,28450,28450,0
|
|
20230817,183800,36700795600,28450,28450,28450,28450,0
|
|
20230817,183700,36700795600,28450,28450,28450,28450,0
|
|
20230817,183600,36700795600,28450,28450,28450,28450,0
|
|
20230817,183500,36700795600,28450,28450,28450,28450,0
|
|
20230817,183400,36700795600,28450,28450,28450,28450,0
|
|
20230817,183300,36700795600,28450,28450,28450,28450,0
|
|
20230817,183200,36700795600,28450,28450,28450,28450,0
|
|
20230817,183100,36700795600,28450,28450,28450,28450,0
|
|
20230817,183000,36700795600,28450,28450,28450,28450,0
|
|
20230817,182900,36700795600,28450,28450,28450,28450,0
|
|
20230817,182800,36700795600,28450,28450,28450,28450,0
|
|
20230817,182700,36700795600,28450,28450,28450,28450,0
|
|
20230817,182600,36700795600,28450,28450,28450,28450,0
|
|
20230817,182500,36700795600,28450,28450,28450,28450,0
|
|
20230817,182400,36700795600,28450,28450,28450,28450,0
|
|
20230817,182300,36700795600,28450,28450,28450,28450,0
|
|
20230817,182200,36700795600,28450,28450,28450,28450,0
|
|
20230817,182100,36700795600,28450,28450,28450,28450,0
|
|
20230817,182000,36700795600,28450,28450,28450,28450,0
|
|
20230817,181900,36700795600,28450,28450,28450,28450,0
|
|
20230817,181800,36700795600,28450,28450,28450,28450,0
|
|
20230817,181700,36700795600,28450,28450,28450,28450,0
|
|
20230817,181600,36700795600,28450,28450,28450,28450,0
|
|
20230817,181500,36700795600,28450,28450,28450,28450,0
|
|
20230817,181400,36700795600,28450,28450,28450,28450,0
|
|
20230817,181300,36700795600,28450,28450,28450,28450,13373
|
|
20230817,181200,36700795600,28450,28450,28450,28450,0
|
|
20230817,181100,36700795600,28450,28450,28450,28450,0
|
|
20230817,181000,36700795600,28450,28450,28450,28450,0
|
|
20230817,180900,36700795600,28450,28450,28450,28450,0
|
|
20230817,180800,36700795600,28450,28450,28450,28450,0
|
|
20230817,180700,36700795600,28450,28450,28450,28450,0
|
|
20230817,180600,36700795600,28450,28450,28450,28450,0
|
|
20230817,180500,36700795600,28450,28450,28450,28450,0
|
|
20230817,180400,36700795600,28450,28450,28450,28450,0
|
|
20230817,180300,36700795600,28450,28450,28450,28450,0
|
|
20230817,180200,36700795600,28450,28450,28450,28450,0
|
|
20230817,180100,36700795600,28450,28450,28450,28450,0
|
|
20230817,180000,36700795600,28450,28450,28450,28450,0
|
|
20230817,175900,36700795600,28450,28450,28450,28450,0
|
|
20230817,175800,36700795600,28450,28450,28450,28450,0
|
|
20230817,175700,36700795600,28450,28450,28450,28450,0
|
|
20230817,175600,36700795600,28450,28450,28450,28450,0
|
|
20230817,175500,36700795600,28450,28450,28450,28450,0
|
|
20230817,175400,36700795600,28450,28450,28450,28450,0
|
|
20230817,175300,36700795600,28450,28450,28450,28450,0
|
|
20230817,175200,36700795600,28450,28450,28450,28450,0
|
|
20230817,175100,36700795600,28450,28450,28450,28450,0
|
|
20230817,175000,36700795600,28450,28450,28450,28450,0
|
|
20230817,174900,36700795600,28450,28450,28450,28450,0
|
|
20230817,174800,36700795600,28450,28450,28450,28450,0
|
|
20230817,174700,36700795600,28450,28450,28450,28450,0
|
|
20230817,174600,36700795600,28450,28450,28450,28450,0
|
|
20230817,174500,36700795600,28450,28450,28450,28450,0
|
|
20230817,174400,36700795600,28450,28450,28450,28450,0
|
|
20230817,174300,36700795600,28450,28450,28450,28450,13373
|
|
20230817,174200,36700795600,28450,28450,28450,28450,0
|
|
20230817,174100,36700795600,28450,28450,28450,28450,0
|
|
20230817,174000,36700795600,28450,28450,28450,28450,0
|
|
20230817,173900,36700795600,28450,28450,28450,28450,0
|
|
20230817,173800,36700795600,28450,28450,28450,28450,0
|
|
20230817,173700,36700795600,28450,28450,28450,28450,0
|
|
20230817,173600,36700795600,28450,28450,28450,28450,0
|
|
20230817,173500,36700795600,28450,28450,28450,28450,0
|
|
20230817,173400,36700795600,28450,28450,28450,28450,0
|
|
20230817,173300,36700795600,28450,28450,28450,28450,0
|
|
20230817,173200,36700795600,28450,28450,28450,28450,0
|
|
20230817,173100,36700795600,28450,28450,28450,28450,0
|
|
20230817,173000,36700795600,28450,28450,28450,28450,0
|
|
20230817,172900,36700795600,28450,28450,28450,28450,0
|
|
20230817,172800,36700795600,28450,28450,28450,28450,0
|
|
20230817,172700,36700795600,28450,28450,28450,28450,0
|
|
20230817,172600,36700795600,28450,28450,28450,28450,0
|
|
20230817,172500,36700795600,28450,28450,28450,28450,0
|
|
20230817,172400,36700795600,28450,28450,28450,28450,0
|
|
20230817,172300,36700795600,28450,28450,28450,28450,0
|
|
20230817,172200,36700795600,28450,28450,28450,28450,0
|
|
20230817,172100,36700795600,28450,28450,28450,28450,0
|
|
20230817,172000,36700795600,28450,28450,28450,28450,0
|
|
20230817,171900,36700795600,28450,28450,28450,28450,0
|
|
20230817,171800,36700795600,28450,28450,28450,28450,0
|
|
20230817,171700,36700795600,28450,28450,28450,28450,0
|
|
20230817,171600,36700795600,28450,28450,28450,28450,0
|
|
20230817,171500,36700795600,28450,28450,28450,28450,0
|
|
20230817,171400,36700795600,28450,28450,28450,28450,0
|
|
20230817,171300,36700795600,28450,28450,28450,28450,13373
|
|
20230817,171200,36700795600,28450,28450,28450,28450,0
|
|
20230817,171100,36700795600,28450,28450,28450,28450,0
|
|
20230817,171000,36700795600,28450,28450,28450,28450,0
|
|
20230817,170900,36700795600,28450,28450,28450,28450,0
|
|
20230817,170800,36700795600,28450,28450,28450,28450,0
|
|
20230817,170700,36700795600,28450,28450,28450,28450,0
|
|
20230817,170600,36700795600,28450,28450,28450,28450,0
|
|
20230817,170500,36700795600,28450,28450,28450,28450,0
|
|
20230817,170400,36700795600,28450,28450,28450,28450,0
|
|
20230817,170300,36700795600,28450,28450,28450,28450,0
|
|
20230817,170200,36700795600,28450,28450,28450,28450,0
|
|
20230817,170100,36700795600,28450,28450,28450,28450,0
|
|
20230817,170000,36700795600,28450,28450,28450,28450,0
|
|
20230817,165900,36700795600,28450,28450,28450,28450,0
|
|
20230817,165800,36700795600,28450,28450,28450,28450,0
|
|
20230817,165700,36700795600,28450,28450,28450,28450,0
|
|
20230817,165600,36700795600,28450,28450,28450,28450,0
|
|
20230817,165500,36700795600,28450,28450,28450,28450,0
|
|
20230817,165400,36700795600,28450,28450,28450,28450,0
|
|
20230817,165300,36700795600,28450,28450,28450,28450,0
|
|
20230817,165200,36700795600,28450,28450,28450,28450,0
|
|
20230817,165100,36700795600,28450,28450,28450,28450,0
|
|
20230817,165000,36700795600,28450,28450,28450,28450,0
|
|
20230817,164900,36700795600,28450,28450,28450,28450,0
|
|
20230817,164800,36700795600,28450,28450,28450,28450,0
|
|
20230817,164700,36700795600,28450,28450,28450,28450,0
|
|
20230817,164600,36700795600,28450,28450,28450,28450,0
|
|
20230817,164500,36700795600,28450,28450,28450,28450,0
|
|
20230817,164400,36700795600,28450,28450,28450,28450,0
|
|
20230817,164300,36700795600,28450,28450,28450,28450,13373
|
|
20230817,164200,36700795600,28450,28450,28450,28450,0
|
|
20230817,164100,36700795600,28450,28450,28450,28450,0
|
|
20230817,164000,36700795600,28450,28450,28450,28450,0
|
|
20230817,163900,36700795600,28450,28450,28450,28450,0
|
|
20230817,163800,36700795600,28450,28450,28450,28450,0
|
|
20230817,163700,36700795600,28450,28450,28450,28450,0
|
|
20230817,163600,36700795600,28450,28450,28450,28450,0
|
|
20230817,163500,36700795600,28450,28450,28450,28450,0
|
|
20230817,163400,36700795600,28450,28450,28450,28450,0
|
|
20230817,163300,36700795600,28450,28450,28450,28450,0
|
|
20230817,163200,36700795600,28450,28450,28450,28450,0
|
|
20230817,163100,36700795600,28450,28450,28450,28450,0
|
|
20230817,163000,36700795600,28450,28450,28450,28450,0
|
|
20230817,162900,36700795600,28450,28450,28450,28450,0
|
|
20230817,162800,36700795600,28450,28450,28450,28450,0
|
|
20230817,162700,36700795600,28450,28450,28450,28450,0
|
|
20230817,162600,36700795600,28450,28450,28450,28450,0
|
|
20230817,162500,36700795600,28450,28450,28450,28450,0
|
|
20230817,162400,36700795600,28450,28450,28450,28450,0
|
|
20230817,162300,36700795600,28450,28450,28450,28450,0
|
|
20230817,162200,36700795600,28450,28450,28450,28450,0
|
|
20230817,162100,36700795600,28450,28450,28450,28450,0
|
|
20230817,162000,36700795600,28450,28450,28450,28450,0
|
|
20230817,161900,36700795600,28450,28450,28450,28450,0
|
|
20230817,161800,36700795600,28450,28450,28450,28450,0
|
|
20230817,161700,36700795600,28450,28450,28450,28450,0
|
|
20230817,161600,36700795600,28450,28450,28450,28450,0
|
|
20230817,161500,36700795600,28450,28450,28450,28450,0
|
|
20230817,161400,36700795600,28450,28450,28450,28450,0
|
|
20230817,161300,36700795600,28450,28450,28450,28450,13373
|
|
20230817,161200,36700795600,28450,28450,28450,28450,0
|
|
20230817,161100,36700795600,28450,28450,28450,28450,0
|
|
20230817,161000,36700795600,28450,28450,28450,28450,0
|
|
20230817,160900,36700795600,28450,28450,28450,28450,0
|
|
20230817,160800,36700795600,28450,28450,28450,28450,0
|
|
20230817,160700,36700795600,28450,28450,28450,28450,0
|
|
20230817,160600,36700795600,28450,28450,28450,28450,0
|
|
20230817,160500,36700795600,28450,28450,28450,28450,0
|
|
20230817,160400,36700795600,28450,28450,28450,28450,0
|
|
20230817,160300,36700795600,28450,28450,28450,28450,0
|
|
20230817,160200,36700795600,28450,28450,28450,28450,0
|
|
20230817,160100,36700795600,28450,28450,28450,28450,0
|
|
20230817,160000,36700795600,28450,28450,28450,28450,0
|
|
20230817,155900,36700795600,28450,28450,28450,28450,0
|
|
20230817,155800,36700795600,28450,28450,28450,28450,0
|
|
20230817,155700,36700795600,28450,28450,28450,28450,0
|
|
20230817,155600,36700795600,28450,28450,28450,28450,0
|
|
20230817,155500,36700795600,28450,28450,28450,28450,0
|
|
20230817,155400,36700795600,28450,28450,28450,28450,0
|
|
20230817,155300,36700795600,28450,28450,28450,28450,0
|
|
20230817,155200,36700795600,28450,28450,28450,28450,0
|
|
20230817,155100,36700795600,28450,28450,28450,28450,0
|
|
20230817,155000,36700795600,28450,28450,28450,28450,0
|
|
20230817,154900,36700795600,28450,28450,28450,28450,0
|
|
20230817,154800,36700795600,28450,28450,28450,28450,0
|
|
20230817,154700,36700795600,28450,28450,28450,28450,0
|
|
20230817,154600,36700795600,28450,28450,28450,28450,0
|
|
20230817,154500,36700795600,28450,28450,28450,28450,0
|
|
20230817,154400,36700795600,28450,28450,28450,28450,0
|
|
20230817,154300,36700795600,28450,28450,28450,28450,13373
|
|
20230817,154200,36700795600,28450,28450,28450,28450,0
|
|
20230817,154100,36700795600,28450,28450,28450,28450,0
|
|
20230817,154000,36700795600,28450,28450,28450,28450,0
|
|
20230817,153900,36700795600,28450,28450,28450,28450,0
|
|
20230817,153800,36700795600,28450,28450,28450,28450,0
|
|
20230817,153700,36700795600,28450,28450,28450,28450,0
|
|
20230817,153600,36700795600,28450,28450,28450,28450,0
|
|
20230817,153500,36700795600,28450,28450,28450,28450,0
|
|
20230817,153400,36700795600,28450,28450,28450,28450,0
|
|
20230817,153300,36700795600,28450,28450,28450,28450,0
|
|
20230817,153200,36700795600,28450,28450,28450,28450,0
|
|
20230817,153100,36700795600,28450,28450,28450,28450,0
|
|
20230817,153000,36700795600,28450,28450,28450,28450,13373
|
|
20230817,152900,36320333750,28700,28700,28700,28700,0
|
|
20230817,152800,36320333750,28700,28700,28700,28700,0
|
|
20230817,152700,36320333750,28700,28700,28700,28700,0
|
|
20230817,152600,36320333750,28700,28700,28700,28700,0
|
|
20230817,152500,36320333750,28700,28700,28700,28700,0
|
|
20230817,152400,36320333750,28700,28700,28700,28700,0
|
|
20230817,152300,36320333750,28700,28700,28700,28700,0
|
|
20230817,152200,36320333750,28700,28700,28700,28700,0
|
|
20230817,152100,36320333750,28700,28700,28700,28700,0
|
|
20230817,152000,36320333750,28700,28700,28700,28700,0
|
|
20230817,151900,36320333750,28700,28650,28700,28550,3384
|
|
20230817,151800,36223453150,28650,28600,28750,28600,5440
|
|
20230817,151700,36067316950,28650,28750,28800,28550,5564
|
|
20230817,151600,35907584250,28750,28700,28800,28650,7333
|
|
20230817,151500,35696847150,28750,28550,28750,28500,9284
|
|
20230817,151400,35431325500,28500,28450,28650,28450,5751
|
|
20230817,151300,35266987000,28600,28400,28600,28250,9440
|
|
20230817,151200,34998520050,28400,28300,28450,28250,3583
|
|
20230817,151100,34897044350,28300,28350,28450,28250,2382
|
|
20230817,151000,34829489450,28250,28650,28650,28250,5658
|
|
20230817,150900,34668636400,28550,28400,28650,28350,3358
|
|
20230817,150800,34572988950,28350,28650,28650,28350,7742
|
|
20230817,150700,34352837550,28600,28800,28850,28600,5903
|
|
20230817,150600,34182939850,28750,28650,28800,28600,6038
|
|
20230817,150500,34009522500,28600,28650,28650,28450,6028
|
|
20230817,150400,33837431200,28650,28600,28700,28500,6859
|
|
20230817,150300,33641278550,28500,28750,28850,28500,8254
|
|
20230817,150200,33404969950,28750,29100,29100,28650,19391
|
|
20230817,150100,32844299550,29100,28700,29150,28650,31891
|
|
20230817,150000,31921285200,28700,28700,28850,28650,13321
|
|
20230817,145900,31538182000,28550,28550,28700,28250,33499
|
|
20230817,145800,30580190750,28650,28350,28650,28300,35645
|
|
20230817,145700,29562649950,28300,28200,28500,28200,9531
|
|
20230817,145600,29291792300,28100,28200,28250,28100,5864
|
|
20230817,145500,29126596100,28200,28400,28400,28200,4912
|
|
20230817,145400,28987661200,28400,28350,28500,28300,7072
|
|
20230817,145300,28786781400,28350,28500,28550,28150,9144
|
|
20230817,145200,28526422200,28500,28050,28500,28000,22220
|
|
20230817,145100,27896463050,28050,28150,28200,28000,6212
|
|
20230817,145000,27721923650,28200,28150,28200,28000,6148
|
|
20230817,144900,27549133200,28150,28450,28450,28000,10779
|
|
20230817,144800,27244338250,28450,28300,28500,28300,18915
|
|
20230817,144700,26706519850,28350,28200,28350,28200,8598
|
|
20230817,144600,26463225300,28150,28250,28300,28100,27053
|
|
20230817,144500,25699323050,28300,28250,28550,28200,32818
|
|
20230817,144400,24768053800,28250,28200,28500,28150,37526
|
|
20230817,144300,23706184600,28100,28100,28100,28100,0
|
|
20230817,144200,23706184600,28100,28100,28100,28050,9023
|
|
20230817,144100,23452669350,28100,27900,28100,27900,9625
|
|
20230817,144000,23182953150,27900,27950,28000,27900,3488
|
|
20230817,143900,23085462450,27950,27900,28000,27900,7030
|
|
20230817,143800,22888927850,27900,27950,28000,27900,2847
|
|
20230817,143700,22809385700,27900,27900,28000,27900,3274
|
|
20230817,143600,22717894150,27900,28050,28050,27850,6561
|
|
20230817,143500,22534174450,28000,27750,28050,27750,15736
|
|
20230817,143400,22094789650,27800,27850,27900,27750,2893
|
|
20230817,143300,22014299900,27900,27750,27950,27700,7102
|
|
20230817,143200,21816859500,27750,27600,27800,27600,6196
|
|
20230817,143100,21645047550,27700,28000,28100,27600,17827
|
|
20230817,143000,21147165300,28000,27950,28050,27900,8249
|
|
20230817,142900,20916311550,28000,27900,28050,27850,18323
|
|
20230817,142800,20403633600,27850,27800,28000,27750,20070
|
|
20230817,142700,19843610450,27850,27650,27850,27600,35868
|
|
20230817,142600,18848208250,27650,27400,27650,27400,17629
|
|
20230817,142500,18362375500,27450,27400,27500,27350,15547
|
|
20230817,142400,17935678200,27400,27250,27450,27200,12343
|
|
20230817,142300,17598301650,27250,27200,27300,27150,8969
|
|
20230817,142200,17354019600,27200,27200,27200,27100,4200
|
|
20230817,142100,17239874250,27200,27000,27200,27000,7925
|
|
20230817,142000,17025065950,27050,27050,27100,26950,4729
|
|
20230817,141900,16897040900,27100,27050,27100,27000,2235
|
|
20230817,141800,16836578000,27050,26950,27050,26900,8511
|
|
20230817,141700,16606496000,26950,26900,27000,26900,494
|
|
20230817,141600,16593178150,26850,26900,27000,26850,1421
|
|
20230817,141500,16554873850,26900,26900,26900,26850,1876
|
|
20230817,141400,16504476450,26900,26900,26900,26850,322
|
|
20230817,141300,16495815750,26900,26850,26900,26800,307
|
|
20230817,141200,16487560600,26850,26850,26900,26850,418
|
|
20230817,141100,16476329500,26850,26850,26900,26800,533
|
|
20230817,141000,16462026400,26800,26850,26900,26800,338
|
|
20230817,140900,16452948150,26800,26900,26900,26800,661
|
|
20230817,140800,16435197600,26850,26900,26900,26850,734
|
|
20230817,140700,16415482450,26900,26900,26900,26850,698
|
|
20230817,140600,16396707500,26850,26900,26900,26850,1476
|
|
20230817,140500,16357069950,26900,26850,26900,26850,471
|
|
20230817,140400,16344407650,26900,26900,26950,26900,438
|
|
20230817,140300,16332620600,26950,26900,26950,26900,672
|
|
20230817,140200,16314525000,26950,26900,26950,26900,685
|
|
20230817,140100,16296074400,26950,26850,26950,26850,855
|
|
20230817,140000,16273080600,26900,26850,26950,26850,398
|
|
20230817,135900,16262369300,26950,26900,26950,26850,611
|
|
20230817,135800,16245927900,26900,26900,27000,26900,1043
|
|
20230817,135700,16217839000,26900,26950,27000,26850,729
|
|
20230817,135600,16198196900,26950,26850,26950,26850,536
|
|
20230817,135500,16183784700,26850,26850,27000,26850,2012
|
|
20230817,135400,16129712050,26900,26900,26900,26800,1052
|
|
20230817,135300,16101454400,26950,26950,27000,26850,1439
|
|
20230817,135200,16062717450,26950,26950,27000,26900,685
|
|
20230817,135100,16044246900,26950,27000,27000,26950,438
|
|
20230817,135000,16032427500,26950,26950,27050,26950,1464
|
|
20230817,134900,15992894550,26950,26950,27000,26900,910
|
|
20230817,134800,15968378650,26950,27000,27050,26950,881
|
|
20230817,134700,15944573950,26900,27000,27050,26900,942
|
|
20230817,134600,15919138250,27000,27000,27000,26900,2304
|
|
20230817,134500,15856993600,27000,26950,27000,26950,1162
|
|
20230817,134400,15825633100,26950,26900,27000,26900,1057
|
|
20230817,134300,15797148000,26900,26950,26950,26850,931
|
|
20230817,134200,15772086000,26900,26900,26950,26850,1124
|
|
20230817,134100,15741830450,26900,26850,27000,26850,1539
|
|
20230817,134000,15700386100,26850,26850,26950,26850,978
|
|
20230817,133900,15674054350,26850,26950,26950,26800,1464
|
|
20230817,133800,15634708300,26950,26950,27050,26950,3674
|
|
20230817,133700,15535609950,26950,27000,27000,26950,1840
|
|
20230817,133600,15485972950,26950,26950,27000,26900,1541
|
|
20230817,133500,15444401900,27000,26950,27000,26900,5141
|
|
20230817,133400,15305662900,26950,26950,27000,26900,4481
|
|
20230817,133300,15184779300,26900,26800,27000,26750,6232
|
|
20230817,133200,15017248250,26800,26750,26850,26700,920
|
|
20230817,133100,14992597650,26750,26750,26800,26700,621
|
|
20230817,133000,14975968550,26750,26650,26800,26650,968
|
|
20230817,132900,14950044850,26750,26700,26750,26650,705
|
|
20230817,132800,14931217600,26700,26750,26750,26700,989
|
|
20230817,132700,14904784000,26750,26700,26750,26650,279
|
|
20230817,132600,14897330350,26650,26750,26750,26650,453
|
|
20230817,132500,14885242750,26750,26650,26750,26650,1810
|
|
20230817,132400,14836933100,26650,26650,26700,26600,846
|
|
20230817,132300,14814373500,26650,26650,26700,26600,866
|
|
20230817,132200,14791286500,26650,26650,26650,26600,912
|
|
20230817,132100,14766993050,26600,26550,26650,26500,1849
|
|
20230817,132000,14717845300,26550,26500,26550,26500,195
|
|
20230817,131900,14712670600,26500,26500,26500,26450,400
|
|
20230817,131800,14702072200,26450,26400,26500,26400,1269
|
|
20230817,131700,14668506250,26400,26350,26450,26350,732
|
|
20230817,131600,14649173050,26350,26350,26400,26300,984
|
|
20230817,131500,14623271450,26350,26400,26400,26350,384
|
|
20230817,131400,14613149750,26400,26350,26400,26350,223
|
|
20230817,131300,14607263350,26350,26400,26400,26350,377
|
|
20230817,131200,14597311600,26450,26450,26450,26450,22
|
|
20230817,131100,14596729700,26400,26350,26400,26350,213
|
|
20230817,131000,14591107500,26400,26350,26400,26350,149
|
|
20230817,130900,14587180000,26450,26400,26450,26350,88
|
|
20230817,130800,14584857500,26400,26400,26400,26350,264
|
|
20230817,130700,14577890750,26350,26300,26400,26300,313
|
|
20230817,130600,14569630050,26400,26400,26400,26350,358
|
|
20230817,130500,14560182000,26400,26400,26400,26300,721
|
|
20230817,130400,14541188700,26400,26400,26500,26350,232
|
|
20230817,130300,14535061150,26400,26500,26500,26350,1447
|
|
20230817,130200,14496868850,26500,26500,26500,26400,364
|
|
20230817,130100,14487236550,26500,26450,26500,26450,61
|
|
20230817,130000,14485621100,26500,26450,26500,26450,190
|
|
20230817,125900,14480590600,26450,26450,26500,26400,120
|
|
20230817,125800,14477416550,26400,26400,26450,26400,180
|
|
20230817,125700,14472660900,26450,26450,26500,26400,179
|
|
20230817,125600,14467924800,26450,26400,26450,26400,201
|
|
20230817,125500,14462610850,26400,26450,26450,26400,467
|
|
20230817,125400,14450266700,26550,26450,26550,26400,239
|
|
20230817,125300,14443944750,26450,26500,26500,26450,843
|
|
20230817,125200,14421625500,26500,26550,26550,26500,212
|
|
20230817,125100,14416001250,26550,26550,26550,26500,370
|
|
20230817,125000,14406179700,26600,26550,26600,26500,995
|
|
20230817,124900,14379769850,26500,26500,26500,26400,197
|
|
20230817,124800,14374551300,26500,26550,26550,26450,121
|
|
20230817,124700,14371344900,26550,26450,26550,26450,185
|
|
20230817,124600,14366445000,26450,26450,26450,26400,136
|
|
20230817,124500,14362848400,26450,26400,26450,26350,194
|
|
20230817,124400,14357726850,26350,26500,26500,26350,547
|
|
20230817,124300,14343257250,26450,26450,26500,26450,634
|
|
20230817,124200,14326484250,26550,26550,26600,26500,414
|
|
20230817,124100,14315498100,26500,26500,26600,26450,972
|
|
20230817,124000,14289698850,26550,26450,26550,26450,986
|
|
20230817,123900,14263586300,26450,26450,26450,26400,96
|
|
20230817,123800,14261047750,26400,26400,26400,26300,341
|
|
20230817,123700,14252058800,26400,26350,26400,26350,153
|
|
20230817,123600,14248019650,26400,26400,26450,26400,256
|
|
20230817,123500,14241259750,26350,26400,26450,26350,305
|
|
20230817,123400,14233202500,26400,26450,26450,26350,419
|
|
20230817,123300,14222148100,26400,26350,26400,26350,732
|
|
20230817,123200,14202833700,26400,26400,26400,26350,2000
|
|
20230817,123100,14150034900,26400,26300,26400,26300,253
|
|
20230817,123000,14143364000,26300,26350,26400,26300,232
|
|
20230817,122900,14137250900,26350,26350,26400,26350,419
|
|
20230817,122800,14126205500,26400,26300,26400,26300,689
|
|
20230817,122700,14108041950,26300,26350,26350,26300,77
|
|
20230817,122600,14106014950,26300,26300,26400,26300,187
|
|
20230817,122500,14101086350,26300,26350,26400,26300,440
|
|
20230817,122400,14089491950,26350,26350,26400,26350,1076
|
|
20230817,122300,14061126350,26350,26350,26400,26300,1156
|
|
20230817,122200,14030666150,26350,26200,26350,26200,480
|
|
20230817,122100,14018051500,26200,26250,26300,26200,359
|
|
20230817,122000,14008625350,26250,26200,26250,26200,80
|
|
20230817,121900,14006526750,26200,26250,26250,26200,364
|
|
20230817,121800,13996986300,26200,26200,26250,26200,226
|
|
20230817,121700,13991064950,26200,26200,26200,26150,1181
|
|
20230817,121600,13960160800,26200,26250,26250,26150,507
|
|
20230817,121500,13946871550,26200,26250,26250,26150,248
|
|
20230817,121400,13940367000,26200,26200,26250,26200,1047
|
|
20230817,121300,13912935450,26250,26200,26250,26200,275
|
|
20230817,121200,13905729900,26150,26200,26200,26150,1021
|
|
20230817,121100,13878980750,26250,26200,26250,26200,298
|
|
20230817,121000,13871171250,26250,26300,26300,26200,405
|
|
20230817,120900,13860552850,26250,26250,26250,26150,4709
|
|
20230817,120800,13737215750,26250,26300,26350,26250,2070
|
|
20230817,120700,13682760300,26350,26450,26450,26350,3158
|
|
20230817,120600,13599493150,26450,26400,26600,26400,903
|
|
20230817,120500,13575570950,26350,26500,26500,26350,4662
|
|
20230817,120400,13452297800,26450,26500,26500,26450,456
|
|
20230817,120300,13440232350,26500,26600,26600,26500,1124
|
|
20230817,120200,13410433500,26600,26600,26700,26600,226
|
|
20230817,120100,13404417800,26600,26600,26650,26600,182
|
|
20230817,120000,13399571050,26650,26650,26650,26600,230
|
|
20230817,115900,13393443300,26650,26600,26650,26600,152
|
|
20230817,115800,13389394750,26600,26550,26600,26550,210
|
|
20230817,115700,13383810250,26550,26600,26600,26550,386
|
|
20230817,115600,13373547450,26600,26550,26700,26550,460
|
|
20230817,115500,13361299450,26600,26600,26700,26600,768
|
|
20230817,115400,13340859300,26650,26700,26700,26600,822
|
|
20230817,115300,13318935200,26700,26600,26700,26600,748
|
|
20230817,115200,13298987700,26550,26550,26650,26500,707
|
|
20230817,115100,13280195250,26550,26600,26600,26550,662
|
|
20230817,115000,13262601750,26500,26450,26500,26450,1978
|
|
20230817,114900,13210188050,26450,26500,26550,26450,1751
|
|
20230817,114800,13163772250,26550,26550,26600,26500,499
|
|
20230817,114700,13150511550,26550,26500,26600,26500,915
|
|
20230817,114600,13126229700,26500,26550,26600,26500,350
|
|
20230817,114500,13116935100,26550,26600,26600,26500,969
|
|
20230817,114400,13091173500,26550,26650,26650,26550,847
|
|
20230817,114300,13068646050,26650,26650,26650,26550,967
|
|
20230817,114200,13042916150,26600,26650,26650,26550,687
|
|
20230817,114100,13024626250,26600,26600,26600,26550,110
|
|
20230817,114000,13021701600,26600,26550,26600,26550,540
|
|
20230817,113900,13007341200,26600,26550,26600,26550,1701
|
|
20230817,113800,12962171350,26500,26550,26600,26500,461
|
|
20230817,113700,12949916750,26550,26550,26600,26500,763
|
|
20230817,113600,12929655750,26550,26400,26600,26400,1162
|
|
20230817,113500,12898863050,26400,26300,26450,26300,739
|
|
20230817,113400,12879350450,26300,26300,26350,26250,716
|
|
20230817,113300,12860511000,26300,26500,26500,26250,4294
|
|
20230817,113200,12747431550,26400,26450,26550,26400,672
|
|
20230817,113100,12729657600,26450,26450,26500,26400,272
|
|
20230817,113000,12722459400,26450,26450,26500,26400,1375
|
|
20230817,112900,12686062650,26500,26550,26600,26500,1071
|
|
20230817,112800,12657619000,26550,26600,26600,26500,678
|
|
20230817,112700,12639606450,26600,26600,26600,26300,9126
|
|
20230817,112600,12398383600,26600,26700,26750,26600,873
|
|
20230817,112500,12375085600,26700,26600,26800,26550,682
|
|
20230817,112400,12356898100,26550,26700,26750,26550,3261
|
|
20230817,112300,12270064800,26700,26700,26750,26600,891
|
|
20230817,112200,12246301750,26650,26750,26800,26650,1540
|
|
20230817,112100,12205161300,26750,26800,26850,26750,631
|
|
20230817,112000,12188261950,26800,26800,26850,26750,723
|
|
20230817,111900,12168888800,26800,26700,26850,26700,454
|
|
20230817,111800,12156708300,26850,26800,26850,26700,422
|
|
20230817,111700,12145420100,26800,26750,26850,26750,568
|
|
20230817,111600,12130175450,26750,26650,26750,26600,1353
|
|
20230817,111500,12094086050,26650,26800,26800,26650,3442
|
|
20230817,111400,12002177850,26800,26850,26850,26750,545
|
|
20230817,111300,11987569800,26800,26800,26850,26700,1011
|
|
20230817,111200,11960506500,26850,26850,26950,26800,2249
|
|
20230817,111100,11900152000,26850,26900,26950,26850,1876
|
|
20230817,111000,11849682300,27000,27000,27000,26900,536
|
|
20230817,110900,11835223400,26950,27000,27000,26900,430
|
|
20230817,110800,11823634200,27000,26950,27050,26900,3280
|
|
20230817,110700,11735224350,26900,27050,27050,26900,1981
|
|
20230817,110600,11681803200,27050,27000,27050,26950,824
|
|
20230817,110500,11659561100,27000,26950,27000,26900,950
|
|
20230817,110400,11633982900,26900,27000,27050,26900,843
|
|
20230817,110300,11611246650,27050,26900,27100,26900,977
|
|
20230817,110200,11584863450,26900,27150,27200,26900,6672
|
|
20230817,110100,11404796400,27200,27200,27200,27050,3440
|
|
20230817,110000,11311333700,27200,27150,27250,27150,11549
|
|
20230817,105900,10997420400,27100,27100,27150,27050,2913
|
|
20230817,105800,10918433550,27100,27050,27100,26950,5652
|
|
20230817,105700,10765436450,27000,27050,27050,26950,3287
|
|
20230817,105600,10676748100,27050,27050,27050,27000,1112
|
|
20230817,105500,10646682150,27050,27100,27100,27000,1654
|
|
20230817,105400,10601924650,27100,27050,27100,27000,2344
|
|
20230817,105300,10538506050,27050,27050,27100,27000,3724
|
|
20230817,105200,10437662050,27050,27050,27100,27000,1982
|
|
20230817,105100,10384058400,27000,27050,27100,27000,1765
|
|
20230817,105000,10336295900,27050,27050,27100,27050,1114
|
|
20230817,104900,10306127100,27050,27100,27100,27050,816
|
|
20230817,104800,10284038450,27050,27100,27100,27050,1080
|
|
20230817,104700,10254781800,27100,27050,27100,27000,4922
|
|
20230817,104600,10121584500,27050,27050,27050,27000,639
|
|
20230817,104500,10104305900,27000,27050,27100,26950,4521
|
|
20230817,104400,9982142250,27050,27050,27050,27000,4949
|
|
20230817,104300,9848278050,27050,26950,27050,26900,4348
|
|
20230817,104200,9730943950,26950,26850,26950,26850,3850
|
|
20230817,104100,9627249300,26900,26950,27000,26900,2907
|
|
20230817,104000,9548910450,26950,26950,27000,26950,2974
|
|
20230817,103900,9468726250,26950,26900,26950,26850,1441
|
|
20230817,103800,9429931500,26900,26800,26950,26700,7265
|
|
20230817,103700,9234910000,26700,26700,26800,26650,585
|
|
20230817,103600,9219262900,26700,26750,26750,26650,925
|
|
20230817,103500,9194534800,26750,26750,26750,26550,1296
|
|
20230817,103400,9159925350,26750,26700,26800,26500,6927
|
|
20230817,103300,8975847600,26800,26650,26850,26600,1199
|
|
20230817,103200,8943764750,26650,26700,26850,26650,4818
|
|
20230817,103100,8815063850,26700,26750,26800,26700,1474
|
|
20230817,103000,8775611400,26750,26750,26800,26700,938
|
|
20230817,102900,8750506100,26750,26850,26850,26700,1466
|
|
20230817,102800,8711206400,26850,26850,26900,26750,1702
|
|
20230817,102700,8665534000,26800,26750,26850,26750,1495
|
|
20230817,102600,8625485450,26750,26800,26800,26700,1598
|
|
20230817,102500,8582702850,26750,26700,26800,26700,966
|
|
20230817,102400,8556852150,26700,26750,26800,26700,1321
|
|
20230817,102300,8521501700,26800,26800,26900,26750,3643
|
|
20230817,102200,8423910750,26850,26750,26900,26700,4515
|
|
20230817,102100,8302720450,26700,26600,26750,26600,2054
|
|
20230817,102000,8247954450,26650,26750,26850,26650,3615
|
|
20230817,101900,8151324200,26800,26750,26800,26700,1951
|
|
20230817,101800,8099083750,26700,26750,26800,26700,593
|
|
20230817,101700,8083209850,26800,26750,26800,26700,1853
|
|
20230817,101600,8033588500,26650,26600,26700,26550,1715
|
|
20230817,101500,7987898750,26600,26600,26650,26550,1330
|
|
20230817,101400,7952530400,26550,26450,26600,26400,4789
|
|
20230817,101300,7825611400,26450,26600,26600,26450,7010
|
|
20230817,101200,7639787250,26550,26600,26750,26550,4417
|
|
20230817,101100,7522089450,26600,26650,26750,26600,4045
|
|
20230817,101000,7414288350,26650,26850,26850,26650,3986
|
|
20230817,100900,7307697500,26750,26900,26900,26750,3598
|
|
20230817,100800,7211216050,26900,26950,27000,26850,3655
|
|
20230817,100700,7112773600,26950,26800,27000,26750,3210
|
|
20230817,100600,7026379600,26800,26900,26950,26700,2898
|
|
20230817,100500,6948693450,26900,27050,27050,26750,10443
|
|
20230817,100400,6667523250,27000,27000,27100,26950,6020
|
|
20230817,100300,6504843900,27000,26900,27000,26900,6846
|
|
20230817,100200,6320308100,26900,26900,26950,26850,2351
|
|
20230817,100100,6257046000,26900,26850,26950,26850,11314
|
|
20230817,100000,5952790450,26850,26850,26850,26800,4477
|
|
20230817,095900,5832707650,26850,26700,26850,26600,5569
|
|
20230817,095800,5683806500,26750,26750,26850,26750,6432
|
|
20230817,095700,5511473900,26750,26750,26800,26700,5758
|
|
20230817,095600,5357471700,26750,26550,26800,26550,10663
|
|
20230817,095500,5073001750,26500,26450,26550,26450,2800
|
|
20230817,095400,4998810550,26450,26300,26500,26300,1878
|
|
20230817,095300,4949211150,26250,26250,26250,26200,2206
|
|
20230817,095200,4891310100,26250,26250,26350,26250,3392
|
|
20230817,095100,4802013600,26350,26450,26500,26300,2664
|
|
20230817,095000,4731740800,26350,26500,26600,26350,15625
|
|
20230817,094900,4317626450,26450,26350,26500,26350,11050
|
|
20230817,094800,4025563500,26300,26250,26350,26200,3026
|
|
20230817,094700,3945961150,26250,26200,26250,26150,2135
|
|
20230817,094600,3890022000,26200,26350,26400,26200,4983
|
|
20230817,094500,3758880900,26300,26350,26400,26300,8838
|
|
20230817,094400,3525813650,26400,26250,26400,26200,5411
|
|
20230817,094300,3383262650,26250,26200,26250,26150,3178
|
|
20230817,094200,3299898750,26150,26200,26250,26150,3811
|
|
20230817,094100,3200093500,26200,25950,26250,25950,6426
|
|
20230817,094000,3032377300,26000,25900,26000,25900,1095
|
|
20230817,093900,3003967400,25900,25900,25900,25850,1983
|
|
20230817,093800,2952636250,25850,25950,25950,25750,2041
|
|
20230817,093700,2899933400,25900,25850,26000,25750,6208
|
|
20230817,093600,2739492800,25850,25800,25900,25750,2031
|
|
20230817,093500,2687003100,25700,25600,25900,25600,3545
|
|
20230817,093400,2595762700,25650,25650,25700,25550,1786
|
|
20230817,093300,2549911000,25650,25500,25650,25400,2894
|
|
20230817,093200,2475955450,25500,25400,25600,25350,2198
|
|
20230817,093100,2419870900,25350,25400,25400,25350,694
|
|
20230817,093000,2402256350,25350,25450,25450,25350,1520
|
|
20230817,092900,2363661400,25550,25450,25550,25400,1133
|
|
20230817,092800,2334789350,25500,25550,25550,25500,1291
|
|
20230817,092700,2301841350,25550,25550,25550,25500,1106
|
|
20230817,092600,2273585900,25500,25450,25500,25450,538
|
|
20230817,092500,2259868600,25450,25400,25500,25400,1890
|
|
20230817,092400,2211744350,25400,25400,25450,25250,485
|
|
20230817,092300,2199423000,25250,25350,25450,25250,3243
|
|
20230817,092200,2117397700,25350,25150,25350,25150,1119
|
|
20230817,092100,2089108300,25150,25100,25200,25100,1740
|
|
20230817,092000,2045308600,25100,25100,25150,25100,1238
|
|
20230817,091900,2014232050,25200,25250,25250,25100,2410
|
|
20230817,091800,1953582150,25250,25200,25250,25200,943
|
|
20230817,091700,1929802750,25200,25250,25300,25200,531
|
|
20230817,091600,1916403500,25250,25350,25350,25200,765
|
|
20230817,091500,1897072450,25350,25300,25350,25200,378
|
|
20230817,091400,1887516450,25300,25200,25300,25100,2622
|
|
20230817,091300,1821471150,25200,25200,25200,25150,784
|
|
20230817,091200,1801730900,25200,25250,25250,25100,1719
|
|
20230817,091100,1758485700,25350,25350,25350,25250,807
|
|
20230817,091000,1738048350,25400,25150,25400,25150,3070
|
|
20230817,090900,1660247050,25150,25250,25250,25150,1740
|
|
20230817,090800,1616373050,25150,25250,25250,25100,1772
|
|
20230817,090700,1571726500,25250,25200,25300,25050,6130
|
|
20230817,090600,1417417600,25150,25200,25350,25150,2630
|
|
20230817,090500,1351119950,25250,25350,25500,25250,3548
|
|
20230817,090400,1261198350,25500,25250,25600,25250,6696
|
|
20230817,090300,1090828850,25250,25250,25450,25150,6097
|
|
20230817,090200,937112450,25250,25350,25450,25250,6056
|
|
20230817,090100,783755400,25350,25750,25750,25350,14345
|
|
20230817,090000,418555800,25800,25550,25800,25450,14734
|