657 lines
35 KiB
CSV
657 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,195400,8914226700,21800,21800,21800,21800,12311
|
|
20230814,195300,8914226700,21800,21800,21800,21800,0
|
|
20230814,195200,8914226700,21800,21800,21800,21800,0
|
|
20230814,195100,8914226700,21800,21800,21800,21800,0
|
|
20230814,195000,8914226700,21800,21800,21800,21800,0
|
|
20230814,194900,8914226700,21800,21800,21800,21800,0
|
|
20230814,194800,8914226700,21800,21800,21800,21800,0
|
|
20230814,194700,8914226700,21800,21800,21800,21800,0
|
|
20230814,194600,8914226700,21800,21800,21800,21800,0
|
|
20230814,194500,8914226700,21800,21800,21800,21800,0
|
|
20230814,194400,8914226700,21800,21800,21800,21800,0
|
|
20230814,194300,8914226700,21800,21800,21800,21800,0
|
|
20230814,194200,8914226700,21800,21800,21800,21800,0
|
|
20230814,194100,8914226700,21800,21800,21800,21800,0
|
|
20230814,194000,8914226700,21800,21800,21800,21800,0
|
|
20230814,193900,8914226700,21800,21800,21800,21800,0
|
|
20230814,193800,8914226700,21800,21800,21800,21800,0
|
|
20230814,193700,8914226700,21800,21800,21800,21800,0
|
|
20230814,193600,8914226700,21800,21800,21800,21800,0
|
|
20230814,193500,8914226700,21800,21800,21800,21800,0
|
|
20230814,193400,8914226700,21800,21800,21800,21800,0
|
|
20230814,193300,8914226700,21800,21800,21800,21800,0
|
|
20230814,193200,8914226700,21800,21800,21800,21800,0
|
|
20230814,193100,8914226700,21800,21800,21800,21800,0
|
|
20230814,193000,8914226700,21800,21800,21800,21800,0
|
|
20230814,192900,8914226700,21800,21800,21800,21800,0
|
|
20230814,192800,8914226700,21800,21800,21800,21800,0
|
|
20230814,192700,8914226700,21800,21800,21800,21800,0
|
|
20230814,192600,8914226700,21800,21800,21800,21800,0
|
|
20230814,192500,8914226700,21800,21800,21800,21800,0
|
|
20230814,192400,8914226700,21800,21800,21800,21800,12311
|
|
20230814,192300,8914226700,21800,21800,21800,21800,0
|
|
20230814,192200,8914226700,21800,21800,21800,21800,0
|
|
20230814,192100,8914226700,21800,21800,21800,21800,0
|
|
20230814,192000,8914226700,21800,21800,21800,21800,0
|
|
20230814,191900,8914226700,21800,21800,21800,21800,0
|
|
20230814,191800,8914226700,21800,21800,21800,21800,0
|
|
20230814,191700,8914226700,21800,21800,21800,21800,0
|
|
20230814,191600,8914226700,21800,21800,21800,21800,0
|
|
20230814,191500,8914226700,21800,21800,21800,21800,0
|
|
20230814,191400,8914226700,21800,21800,21800,21800,0
|
|
20230814,191300,8914226700,21800,21800,21800,21800,0
|
|
20230814,191200,8914226700,21800,21800,21800,21800,0
|
|
20230814,191100,8914226700,21800,21800,21800,21800,0
|
|
20230814,191000,8914226700,21800,21800,21800,21800,0
|
|
20230814,190900,8914226700,21800,21800,21800,21800,0
|
|
20230814,190800,8914226700,21800,21800,21800,21800,0
|
|
20230814,190700,8914226700,21800,21800,21800,21800,0
|
|
20230814,190600,8914226700,21800,21800,21800,21800,0
|
|
20230814,190500,8914226700,21800,21800,21800,21800,0
|
|
20230814,190400,8914226700,21800,21800,21800,21800,0
|
|
20230814,190300,8914226700,21800,21800,21800,21800,0
|
|
20230814,190200,8914226700,21800,21800,21800,21800,0
|
|
20230814,190100,8914226700,21800,21800,21800,21800,0
|
|
20230814,190000,8914226700,21800,21800,21800,21800,0
|
|
20230814,185900,8914226700,21800,21800,21800,21800,0
|
|
20230814,185800,8914226700,21800,21800,21800,21800,0
|
|
20230814,185700,8914226700,21800,21800,21800,21800,0
|
|
20230814,185600,8914226700,21800,21800,21800,21800,0
|
|
20230814,185500,8914226700,21800,21800,21800,21800,0
|
|
20230814,185400,8914226700,21800,21800,21800,21800,12311
|
|
20230814,185300,8914226700,21800,21800,21800,21800,0
|
|
20230814,185200,8914226700,21800,21800,21800,21800,0
|
|
20230814,185100,8914226700,21800,21800,21800,21800,0
|
|
20230814,185000,8914226700,21800,21800,21800,21800,0
|
|
20230814,184900,8914226700,21800,21800,21800,21800,0
|
|
20230814,184800,8914226700,21800,21800,21800,21800,0
|
|
20230814,184700,8914226700,21800,21800,21800,21800,0
|
|
20230814,184600,8914226700,21800,21800,21800,21800,0
|
|
20230814,184500,8914226700,21800,21800,21800,21800,0
|
|
20230814,184400,8914226700,21800,21800,21800,21800,0
|
|
20230814,184300,8914226700,21800,21800,21800,21800,0
|
|
20230814,184200,8914226700,21800,21800,21800,21800,0
|
|
20230814,184100,8914226700,21800,21800,21800,21800,0
|
|
20230814,184000,8914226700,21800,21800,21800,21800,0
|
|
20230814,183900,8914226700,21800,21800,21800,21800,0
|
|
20230814,183800,8914226700,21800,21800,21800,21800,0
|
|
20230814,183700,8914226700,21800,21800,21800,21800,0
|
|
20230814,183600,8914226700,21800,21800,21800,21800,0
|
|
20230814,183500,8914226700,21800,21800,21800,21800,0
|
|
20230814,183400,8914226700,21800,21800,21800,21800,0
|
|
20230814,183300,8914226700,21800,21800,21800,21800,0
|
|
20230814,183200,8914226700,21800,21800,21800,21800,0
|
|
20230814,183100,8914226700,21800,21800,21800,21800,0
|
|
20230814,183000,8914226700,21800,21800,21800,21800,0
|
|
20230814,182900,8914226700,21800,21800,21800,21800,0
|
|
20230814,182800,8914226700,21800,21800,21800,21800,0
|
|
20230814,182700,8914226700,21800,21800,21800,21800,0
|
|
20230814,182600,8914226700,21800,21800,21800,21800,0
|
|
20230814,182500,8914226700,21800,21800,21800,21800,0
|
|
20230814,182400,8914226700,21800,21800,21800,21800,12311
|
|
20230814,182300,8914226700,21800,21800,21800,21800,0
|
|
20230814,182200,8914226700,21800,21800,21800,21800,0
|
|
20230814,182100,8914226700,21800,21800,21800,21800,0
|
|
20230814,182000,8914226700,21800,21800,21800,21800,0
|
|
20230814,181900,8914226700,21800,21800,21800,21800,0
|
|
20230814,181800,8914226700,21800,21800,21800,21800,0
|
|
20230814,181700,8914226700,21800,21800,21800,21800,0
|
|
20230814,181600,8914226700,21800,21800,21800,21800,0
|
|
20230814,181500,8914226700,21800,21800,21800,21800,0
|
|
20230814,181400,8914226700,21800,21800,21800,21800,0
|
|
20230814,181300,8914226700,21800,21800,21800,21800,0
|
|
20230814,181200,8914226700,21800,21800,21800,21800,0
|
|
20230814,181100,8914226700,21800,21800,21800,21800,0
|
|
20230814,181000,8914226700,21800,21800,21800,21800,0
|
|
20230814,180900,8914226700,21800,21800,21800,21800,0
|
|
20230814,180800,8914226700,21800,21800,21800,21800,0
|
|
20230814,180700,8914226700,21800,21800,21800,21800,0
|
|
20230814,180600,8914226700,21800,21800,21800,21800,0
|
|
20230814,180500,8914226700,21800,21800,21800,21800,0
|
|
20230814,180400,8914226700,21800,21800,21800,21800,0
|
|
20230814,180300,8914226700,21800,21800,21800,21800,0
|
|
20230814,180200,8914226700,21800,21800,21800,21800,0
|
|
20230814,180100,8914226700,21800,21800,21800,21800,0
|
|
20230814,180000,8914226700,21800,21800,21800,21800,0
|
|
20230814,175900,8914226700,21800,21800,21800,21800,0
|
|
20230814,175800,8914226700,21800,21800,21800,21800,0
|
|
20230814,175700,8914226700,21800,21800,21800,21800,0
|
|
20230814,175600,8914226700,21800,21800,21800,21800,0
|
|
20230814,175500,8914226700,21800,21800,21800,21800,0
|
|
20230814,175400,8914226700,21800,21800,21800,21800,12311
|
|
20230814,175300,8914226700,21800,21800,21800,21800,0
|
|
20230814,175200,8914226700,21800,21800,21800,21800,0
|
|
20230814,175100,8914226700,21800,21800,21800,21800,0
|
|
20230814,175000,8914226700,21800,21800,21800,21800,0
|
|
20230814,174900,8914226700,21800,21800,21800,21800,0
|
|
20230814,174800,8914226700,21800,21800,21800,21800,0
|
|
20230814,174700,8914226700,21800,21800,21800,21800,0
|
|
20230814,174600,8914226700,21800,21800,21800,21800,0
|
|
20230814,174500,8914226700,21800,21800,21800,21800,0
|
|
20230814,174400,8914226700,21800,21800,21800,21800,0
|
|
20230814,174300,8914226700,21800,21800,21800,21800,0
|
|
20230814,174200,8914226700,21800,21800,21800,21800,0
|
|
20230814,174100,8914226700,21800,21800,21800,21800,0
|
|
20230814,174000,8914226700,21800,21800,21800,21800,0
|
|
20230814,173900,8914226700,21800,21800,21800,21800,0
|
|
20230814,173800,8914226700,21800,21800,21800,21800,0
|
|
20230814,173700,8914226700,21800,21800,21800,21800,0
|
|
20230814,173600,8914226700,21800,21800,21800,21800,0
|
|
20230814,173500,8914226700,21800,21800,21800,21800,0
|
|
20230814,173400,8914226700,21800,21800,21800,21800,0
|
|
20230814,173300,8914226700,21800,21800,21800,21800,0
|
|
20230814,173200,8914226700,21800,21800,21800,21800,0
|
|
20230814,173100,8914226700,21800,21800,21800,21800,0
|
|
20230814,173000,8914226700,21800,21800,21800,21800,0
|
|
20230814,172900,8914226700,21800,21800,21800,21800,0
|
|
20230814,172800,8914226700,21800,21800,21800,21800,0
|
|
20230814,172700,8914226700,21800,21800,21800,21800,0
|
|
20230814,172600,8914226700,21800,21800,21800,21800,0
|
|
20230814,172500,8914226700,21800,21800,21800,21800,0
|
|
20230814,172400,8914226700,21800,21800,21800,21800,12311
|
|
20230814,172300,8914226700,21800,21800,21800,21800,0
|
|
20230814,172200,8914226700,21800,21800,21800,21800,0
|
|
20230814,172100,8914226700,21800,21800,21800,21800,0
|
|
20230814,172000,8914226700,21800,21800,21800,21800,0
|
|
20230814,171900,8914226700,21800,21800,21800,21800,0
|
|
20230814,171800,8914226700,21800,21800,21800,21800,0
|
|
20230814,171700,8914226700,21800,21800,21800,21800,0
|
|
20230814,171600,8914226700,21800,21800,21800,21800,0
|
|
20230814,171500,8914226700,21800,21800,21800,21800,0
|
|
20230814,171400,8914226700,21800,21800,21800,21800,0
|
|
20230814,171300,8914226700,21800,21800,21800,21800,0
|
|
20230814,171200,8914226700,21800,21800,21800,21800,0
|
|
20230814,171100,8914226700,21800,21800,21800,21800,0
|
|
20230814,171000,8914226700,21800,21800,21800,21800,0
|
|
20230814,170900,8914226700,21800,21800,21800,21800,0
|
|
20230814,170800,8914226700,21800,21800,21800,21800,0
|
|
20230814,170700,8914226700,21800,21800,21800,21800,0
|
|
20230814,170600,8914226700,21800,21800,21800,21800,0
|
|
20230814,170500,8914226700,21800,21800,21800,21800,0
|
|
20230814,170400,8914226700,21800,21800,21800,21800,0
|
|
20230814,170300,8914226700,21800,21800,21800,21800,0
|
|
20230814,170200,8914226700,21800,21800,21800,21800,0
|
|
20230814,170100,8914226700,21800,21800,21800,21800,0
|
|
20230814,170000,8914226700,21800,21800,21800,21800,0
|
|
20230814,165900,8914226700,21800,21800,21800,21800,0
|
|
20230814,165800,8914226700,21800,21800,21800,21800,0
|
|
20230814,165700,8914226700,21800,21800,21800,21800,0
|
|
20230814,165600,8914226700,21800,21800,21800,21800,0
|
|
20230814,165500,8914226700,21800,21800,21800,21800,0
|
|
20230814,165400,8914226700,21800,21800,21800,21800,12311
|
|
20230814,165300,8914226700,21800,21800,21800,21800,0
|
|
20230814,165200,8914226700,21800,21800,21800,21800,0
|
|
20230814,165100,8914226700,21800,21800,21800,21800,0
|
|
20230814,165000,8914226700,21800,21800,21800,21800,0
|
|
20230814,164900,8914226700,21800,21800,21800,21800,0
|
|
20230814,164800,8914226700,21800,21800,21800,21800,0
|
|
20230814,164700,8914226700,21800,21800,21800,21800,0
|
|
20230814,164600,8914226700,21800,21800,21800,21800,0
|
|
20230814,164500,8914226700,21800,21800,21800,21800,0
|
|
20230814,164400,8914226700,21800,21800,21800,21800,0
|
|
20230814,164300,8914226700,21800,21800,21800,21800,0
|
|
20230814,164200,8914226700,21800,21800,21800,21800,0
|
|
20230814,164100,8914226700,21800,21800,21800,21800,0
|
|
20230814,164000,8914226700,21800,21800,21800,21800,0
|
|
20230814,163900,8914226700,21800,21800,21800,21800,0
|
|
20230814,163800,8914226700,21800,21800,21800,21800,0
|
|
20230814,163700,8914226700,21800,21800,21800,21800,0
|
|
20230814,163600,8914226700,21800,21800,21800,21800,0
|
|
20230814,163500,8914226700,21800,21800,21800,21800,0
|
|
20230814,163400,8914226700,21800,21800,21800,21800,0
|
|
20230814,163300,8914226700,21800,21800,21800,21800,0
|
|
20230814,163200,8914226700,21800,21800,21800,21800,0
|
|
20230814,163100,8914226700,21800,21800,21800,21800,0
|
|
20230814,163000,8914226700,21800,21800,21800,21800,0
|
|
20230814,162900,8914226700,21800,21800,21800,21800,0
|
|
20230814,162800,8914226700,21800,21800,21800,21800,0
|
|
20230814,162700,8914226700,21800,21800,21800,21800,0
|
|
20230814,162600,8914226700,21800,21800,21800,21800,0
|
|
20230814,162500,8914226700,21800,21800,21800,21800,0
|
|
20230814,162400,8914226700,21800,21800,21800,21800,12311
|
|
20230814,162300,8914226700,21800,21800,21800,21800,0
|
|
20230814,162200,8914226700,21800,21800,21800,21800,0
|
|
20230814,162100,8914226700,21800,21800,21800,21800,0
|
|
20230814,162000,8914226700,21800,21800,21800,21800,0
|
|
20230814,161900,8914226700,21800,21800,21800,21800,0
|
|
20230814,161800,8914226700,21800,21800,21800,21800,0
|
|
20230814,161700,8914226700,21800,21800,21800,21800,0
|
|
20230814,161600,8914226700,21800,21800,21800,21800,0
|
|
20230814,161500,8914226700,21800,21800,21800,21800,0
|
|
20230814,161400,8914226700,21800,21800,21800,21800,0
|
|
20230814,161300,8914226700,21800,21800,21800,21800,0
|
|
20230814,161200,8914226700,21800,21800,21800,21800,0
|
|
20230814,161100,8914226700,21800,21800,21800,21800,0
|
|
20230814,161000,8914226700,21800,21800,21800,21800,0
|
|
20230814,160900,8914226700,21800,21800,21800,21800,0
|
|
20230814,160800,8914226700,21800,21800,21800,21800,0
|
|
20230814,160700,8914226700,21800,21800,21800,21800,0
|
|
20230814,160600,8914226700,21800,21800,21800,21800,0
|
|
20230814,160500,8914226700,21800,21800,21800,21800,0
|
|
20230814,160400,8914226700,21800,21800,21800,21800,0
|
|
20230814,160300,8914226700,21800,21800,21800,21800,0
|
|
20230814,160200,8914226700,21800,21800,21800,21800,0
|
|
20230814,160100,8914226700,21800,21800,21800,21800,0
|
|
20230814,160000,8914226700,21800,21800,21800,21800,0
|
|
20230814,155900,8914226700,21800,21800,21800,21800,0
|
|
20230814,155800,8914226700,21800,21800,21800,21800,0
|
|
20230814,155700,8914226700,21800,21800,21800,21800,0
|
|
20230814,155600,8914226700,21800,21800,21800,21800,0
|
|
20230814,155500,8914226700,21800,21800,21800,21800,0
|
|
20230814,155400,8914226700,21800,21800,21800,21800,12311
|
|
20230814,155300,8914226700,21800,21800,21800,21800,0
|
|
20230814,155200,8914226700,21800,21800,21800,21800,0
|
|
20230814,155100,8914226700,21800,21800,21800,21800,0
|
|
20230814,155000,8914226700,21800,21800,21800,21800,0
|
|
20230814,154900,8914226700,21800,21800,21800,21800,0
|
|
20230814,154800,8914226700,21800,21800,21800,21800,0
|
|
20230814,154700,8914226700,21800,21800,21800,21800,0
|
|
20230814,154600,8914226700,21800,21800,21800,21800,0
|
|
20230814,154500,8914226700,21800,21800,21800,21800,0
|
|
20230814,154400,8914226700,21800,21800,21800,21800,0
|
|
20230814,154300,8914226700,21800,21800,21800,21800,0
|
|
20230814,154200,8914226700,21800,21800,21800,21800,0
|
|
20230814,154100,8914226700,21800,21800,21800,21800,0
|
|
20230814,154000,8914226700,21800,21800,21800,21800,0
|
|
20230814,153900,8914226700,21800,21800,21800,21800,0
|
|
20230814,153800,8914226700,21800,21800,21800,21800,0
|
|
20230814,153700,8914226700,21800,21800,21800,21800,0
|
|
20230814,153600,8914226700,21800,21800,21800,21800,0
|
|
20230814,153500,8914226700,21800,21800,21800,21800,0
|
|
20230814,153400,8914226700,21800,21800,21800,21800,0
|
|
20230814,153300,8914226700,21800,21800,21800,21800,0
|
|
20230814,153200,8914226700,21800,21800,21800,21800,0
|
|
20230814,153100,8914226700,21800,21800,21800,21800,0
|
|
20230814,153000,8914226700,21800,21800,21800,21800,12311
|
|
20230814,152900,8645846900,21800,21800,21800,21800,0
|
|
20230814,152800,8645846900,21800,21800,21800,21800,0
|
|
20230814,152700,8645846900,21800,21800,21800,21800,0
|
|
20230814,152600,8645846900,21800,21800,21800,21800,0
|
|
20230814,152500,8645846900,21800,21800,21800,21800,0
|
|
20230814,152400,8645846900,21800,21800,21800,21800,0
|
|
20230814,152300,8645846900,21800,21800,21800,21800,0
|
|
20230814,152200,8645846900,21800,21800,21800,21800,0
|
|
20230814,152100,8645846900,21800,21800,21800,21800,0
|
|
20230814,152000,8645846900,21800,21800,21800,21800,0
|
|
20230814,151900,8645846900,21800,21750,21800,21700,2525
|
|
20230814,151800,8590918300,21750,21750,21750,21700,1655
|
|
20230814,151700,8554928400,21750,21750,21750,21700,585
|
|
20230814,151600,8542222650,21750,21700,21750,21700,396
|
|
20230814,151500,8533612600,21750,21750,21750,21700,3522
|
|
20230814,151400,8457068650,21750,21750,21750,21700,718
|
|
20230814,151300,8441462350,21750,21750,21750,21650,1749
|
|
20230814,151200,8403503700,21700,21750,21750,21700,710
|
|
20230814,151100,8388061300,21750,21750,21750,21700,689
|
|
20230814,151000,8373079250,21750,21750,21750,21700,1814
|
|
20230814,150900,8333639750,21750,21700,21750,21650,2744
|
|
20230814,150800,8274117350,21700,21700,21750,21650,972
|
|
20230814,150700,8253005200,21700,21700,21750,21700,704
|
|
20230814,150600,8237700900,21750,21700,21750,21650,2797
|
|
20230814,150500,8177009250,21700,21700,21700,21650,673
|
|
20230814,150400,8162405350,21700,21700,21700,21650,2617
|
|
20230814,150300,8105616550,21700,21700,21700,21650,6508
|
|
20230814,150200,7964393100,21700,21650,21700,21650,6935
|
|
20230814,150100,7814103250,21700,21600,21700,21600,6413
|
|
20230814,150000,7675240100,21650,21600,21650,21600,976
|
|
20230814,145900,7654121500,21650,21600,21650,21600,801
|
|
20230814,145800,7636787000,21650,21600,21650,21600,724
|
|
20230814,145700,7621115850,21650,21650,21650,21600,1360
|
|
20230814,145600,7591695850,21650,21600,21650,21550,1157
|
|
20230814,145500,7566687250,21600,21550,21600,21550,738
|
|
20230814,145400,7550751500,21600,21550,21600,21550,778
|
|
20230814,145300,7533948200,21600,21600,21600,21550,1808
|
|
20230814,145200,7494900500,21600,21550,21600,21500,964
|
|
20230814,145100,7474103950,21500,21550,21600,21500,1018
|
|
20230814,145000,7452165350,21600,21550,21600,21550,795
|
|
20230814,144900,7434998100,21600,21550,21600,21500,633
|
|
20230814,144800,7421346500,21550,21500,21600,21500,1097
|
|
20230814,144700,7397696850,21600,21550,21600,21500,1156
|
|
20230814,144600,7372764850,21550,21550,21550,21500,669
|
|
20230814,144500,7358348050,21550,21550,21550,21500,849
|
|
20230814,144400,7340062450,21550,21550,21550,21500,632
|
|
20230814,144300,7326446100,21500,21550,21550,21500,266
|
|
20230814,144200,7320716700,21550,21550,21550,21500,470
|
|
20230814,144100,7310598550,21550,21550,21550,21500,308
|
|
20230814,144000,7303962200,21550,21500,21550,21500,327
|
|
20230814,143900,7296921400,21550,21550,21550,21500,1449
|
|
20230814,143800,7265697750,21550,21500,21550,21500,430
|
|
20230814,143700,7256439550,21500,21550,21550,21500,218
|
|
20230814,143600,7251746050,21550,21450,21550,21450,762
|
|
20230814,143500,7235361550,21450,21450,21500,21450,185
|
|
20230814,143400,7231387150,21500,21550,21550,21450,401
|
|
20230814,143300,7222771850,21500,21500,21500,21450,578
|
|
20230814,143200,7210352700,21500,21550,21550,21450,530
|
|
20230814,143100,7198957700,21500,21450,21550,21450,199
|
|
20230814,143000,7194678550,21500,21550,21550,21450,568
|
|
20230814,142900,7182468700,21550,21500,21550,21450,499
|
|
20230814,142800,7171729950,21500,21550,21550,21450,388
|
|
20230814,142700,7163384250,21550,21550,21550,21500,338
|
|
20230814,142600,7156104450,21550,21550,21550,21500,823
|
|
20230814,142500,7138379450,21550,21550,21550,21500,306
|
|
20230814,142400,7131785350,21500,21500,21550,21450,350
|
|
20230814,142300,7124251500,21550,21550,21550,21500,375
|
|
20230814,142200,7116175800,21550,21550,21550,21500,520
|
|
20230814,142100,7104974150,21500,21550,21550,21500,405
|
|
20230814,142000,7096263150,21550,21550,21550,21500,1037
|
|
20230814,141900,7073917100,21550,21550,21550,21500,498
|
|
20230814,141800,7063187000,21500,21500,21550,21500,317
|
|
20230814,141700,7056360450,21550,21550,21550,21500,395
|
|
20230814,141600,7047849900,21500,21450,21550,21450,489
|
|
20230814,141500,7037327700,21450,21500,21500,21450,298
|
|
20230814,141400,7030924200,21500,21400,21500,21400,552
|
|
20230814,141300,7019064700,21450,21400,21500,21400,725
|
|
20230814,141200,7003519700,21450,21450,21450,21400,468
|
|
20230814,141100,6993481300,21400,21450,21450,21400,641
|
|
20230814,141000,6979733100,21450,21450,21450,21400,672
|
|
20230814,140900,6965327400,21400,21500,21500,21400,332
|
|
20230814,140800,6958195950,21500,21450,21500,21400,331
|
|
20230814,140700,6951082850,21500,21450,21500,21400,478
|
|
20230814,140600,6940825200,21400,21450,21450,21400,472
|
|
20230814,140500,6930704950,21450,21450,21450,21400,219
|
|
20230814,140400,6926011100,21400,21450,21450,21350,163
|
|
20230814,140300,6922522750,21450,21400,21450,21400,143
|
|
20230814,140200,6919459300,21400,21400,21450,21400,366
|
|
20230814,140100,6911619150,21450,21450,21450,21400,95
|
|
20230814,140000,6909582400,21450,21500,21500,21400,310
|
|
20230814,135900,6902931900,21500,21450,21500,21400,391
|
|
20230814,135800,6894550750,21500,21500,21500,21400,319
|
|
20230814,135700,6887701000,21500,21500,21500,21400,242
|
|
20230814,135600,6882505850,21500,21450,21500,21450,238
|
|
20230814,135500,6877392650,21450,21450,21500,21400,176
|
|
20230814,135400,6873615900,21450,21450,21500,21400,166
|
|
20230814,135300,6870054950,21450,21500,21500,21450,288
|
|
20230814,135200,6863868600,21500,21450,21500,21350,1674
|
|
20230814,135100,6827896000,21400,21450,21500,21400,2312
|
|
20230814,135000,6778231200,21500,21400,21500,21400,64
|
|
20230814,134900,6776859600,21400,21400,21500,21350,1711
|
|
20230814,134800,6740104150,21500,21500,21500,21400,263
|
|
20230814,134700,6734459350,21450,21400,21450,21350,1566
|
|
20230814,134600,6700876100,21400,21400,21400,21300,325
|
|
20230814,134500,6693926500,21400,21400,21400,21300,599
|
|
20230814,134400,6681118000,21400,21350,21400,21350,260
|
|
20230814,134300,6675556900,21300,21350,21350,21300,267
|
|
20230814,134200,6669861550,21400,21400,21400,21350,416
|
|
20230814,134100,6660973150,21350,21350,21400,21350,163
|
|
20230814,134000,6657488650,21350,21400,21450,21350,677
|
|
20230814,133900,6643003100,21400,21350,21400,21350,424
|
|
20230814,133800,6633930950,21350,21400,21400,21300,408
|
|
20230814,133700,6625229650,21350,21350,21400,21300,573
|
|
20230814,133600,6612997250,21300,21300,21300,21250,738
|
|
20230814,133500,6597280450,21300,21250,21300,21250,564
|
|
20230814,133400,6585279300,21300,21300,21300,21250,429
|
|
20230814,133300,6576147750,21250,21300,21300,21250,241
|
|
20230814,133200,6571021050,21300,21300,21300,21250,1169
|
|
20230814,133100,6546139900,21300,21300,21300,21250,297
|
|
20230814,133000,6539824400,21250,21350,21350,21250,504
|
|
20230814,132900,6529095050,21300,21250,21300,21250,290
|
|
20230814,132800,6522925350,21300,21250,21300,21250,416
|
|
20230814,132700,6514072750,21250,21300,21400,21250,1059
|
|
20230814,132600,6491506600,21300,21350,21350,21300,554
|
|
20230814,132500,6479700250,21300,21400,21400,21300,317
|
|
20230814,132400,6472925000,21350,21450,21450,21350,236
|
|
20230814,132300,6467884950,21450,21450,21450,21350,237
|
|
20230814,132200,6462815450,21400,21400,21400,21350,377
|
|
20230814,132100,6454751200,21400,21400,21400,21350,154
|
|
20230814,132000,6451458550,21400,21400,21400,21350,537
|
|
20230814,131900,6439974000,21350,21350,21350,21300,161
|
|
20230814,131800,6436540100,21350,21300,21350,21250,920
|
|
20230814,131700,6416940050,21300,21300,21300,21250,302
|
|
20230814,131600,6410514000,21300,21300,21300,21250,347
|
|
20230814,131500,6403129750,21300,21300,21300,21250,186
|
|
20230814,131400,6399168000,21300,21250,21300,21250,786
|
|
20230814,131300,6382457900,21300,21350,21350,21250,1130
|
|
20230814,131200,6358384450,21350,21350,21350,21300,125
|
|
20230814,131100,6355715800,21350,21350,21350,21300,349
|
|
20230814,131000,6348275000,21350,21350,21350,21300,361
|
|
20230814,130900,6340572500,21350,21350,21350,21300,395
|
|
20230814,130800,6332154650,21350,21350,21350,21300,426
|
|
20230814,130700,6323064750,21350,21400,21400,21300,448
|
|
20230814,130600,6313500100,21400,21450,21450,21350,474
|
|
20230814,130500,6303349150,21450,21500,21500,21450,147
|
|
20230814,130400,6300194550,21500,21500,21500,21450,245
|
|
20230814,130300,6294928300,21500,21550,21550,21450,462
|
|
20230814,130200,6284993650,21500,21550,21550,21500,170
|
|
20230814,130100,6281331950,21500,21550,21600,21500,234
|
|
20230814,130000,6276288100,21550,21600,21600,21500,274
|
|
20230814,125900,6270387350,21600,21550,21600,21500,885
|
|
20230814,125800,6251283950,21550,21550,21600,21550,280
|
|
20230814,125700,6245245000,21550,21550,21550,21500,1002
|
|
20230814,125600,6223657050,21500,21500,21500,21450,332
|
|
20230814,125500,6216523550,21500,21550,21600,21450,801
|
|
20230814,125400,6199253250,21550,21450,21550,21450,397
|
|
20230814,125300,6190715100,21450,21550,21550,21450,127
|
|
20230814,125200,6187989300,21550,21450,21550,21400,1570
|
|
20230814,125100,6154268050,21450,21450,21450,21350,266
|
|
20230814,125000,6148568100,21400,21450,21600,21400,1406
|
|
20230814,124900,6118319950,21400,21450,21550,21400,558
|
|
20230814,124800,6106340150,21450,21550,21600,21450,1390
|
|
20230814,124700,6076416400,21550,21500,21600,21450,350
|
|
20230814,124600,6068885950,21450,21600,21600,21450,422
|
|
20230814,124500,6059820300,21600,21400,21600,21400,1012
|
|
20230814,124400,6038047500,21400,21550,21550,21400,1445
|
|
20230814,124300,6007056300,21500,21500,21550,21500,827
|
|
20230814,124200,5989238700,21500,21550,21550,21450,497
|
|
20230814,124100,5978561250,21500,21500,21550,21500,748
|
|
20230814,124000,5962477400,21500,21550,21550,21450,418
|
|
20230814,123900,5953491300,21550,21550,21550,21450,164
|
|
20230814,123800,5949967950,21550,21550,21550,21500,820
|
|
20230814,123700,5932300800,21550,21550,21550,21500,792
|
|
20230814,123600,5915262000,21550,21500,21550,21450,409
|
|
20230814,123500,5906467950,21500,21450,21500,21450,334
|
|
20230814,123400,5899293150,21500,21500,21550,21500,911
|
|
20230814,123300,5879672950,21550,21550,21550,21500,653
|
|
20230814,123200,5865624050,21550,21550,21550,21500,351
|
|
20230814,123100,5858067800,21500,21550,21550,21450,675
|
|
20230814,123000,5843556250,21500,21550,21550,21500,608
|
|
20230814,122900,5830465800,21550,21500,21550,21500,190
|
|
20230814,122800,5826379450,21550,21500,21550,21500,644
|
|
20230814,122700,5812518000,21550,21550,21550,21500,936
|
|
20230814,122600,5792349600,21550,21550,21550,21500,185
|
|
20230814,122500,5788363050,21500,21500,21550,21500,1015
|
|
20230814,122400,5766501050,21500,21550,21550,21450,316
|
|
20230814,122300,5759707700,21550,21500,21550,21500,226
|
|
20230814,122200,5754838550,21600,21600,21650,21550,1003
|
|
20230814,122100,5733182350,21550,21600,21600,21550,297
|
|
20230814,122000,5726773050,21550,21550,21600,21500,868
|
|
20230814,121900,5708061250,21550,21600,21600,21550,184
|
|
20230814,121800,5704095100,21600,21600,21600,21500,948
|
|
20230814,121700,5683628800,21550,21650,21650,21550,254
|
|
20230814,121600,5678140600,21600,21550,21600,21550,604
|
|
20230814,121500,5665095700,21550,21600,21600,21550,809
|
|
20230814,121400,5647622500,21600,21600,21600,21550,482
|
|
20230814,121300,5637219400,21600,21550,21600,21500,460
|
|
20230814,121200,5627300550,21550,21500,21550,21500,191
|
|
20230814,121100,5623187900,21550,21500,21550,21500,1194
|
|
20230814,121000,5597470900,21550,21550,21550,21500,253
|
|
20230814,120900,5592021250,21550,21600,21600,21550,289
|
|
20230814,120800,5585783950,21600,21600,21600,21550,883
|
|
20230814,120700,5566712300,21550,21600,21650,21500,726
|
|
20230814,120600,5551035850,21600,21600,21600,21550,1091
|
|
20230814,120500,5527474850,21600,21600,21600,21600,113
|
|
20230814,120400,5525034050,21600,21550,21600,21550,409
|
|
20230814,120300,5516207100,21600,21600,21600,21500,278
|
|
20230814,120200,5510212900,21600,21600,21600,21550,302
|
|
20230814,120100,5503692300,21600,21650,21650,21550,961
|
|
20230814,120000,5482938100,21650,21550,21650,21550,293
|
|
20230814,115900,5476612800,21600,21550,21600,21550,1179
|
|
20230814,115800,5451154450,21600,21600,21600,21550,408
|
|
20230814,115700,5442349950,21600,21600,21600,21550,1145
|
|
20230814,115600,5417623000,21550,21550,21600,21500,532
|
|
20230814,115500,5406142550,21600,21600,21600,21550,345
|
|
20230814,115400,5398696800,21600,21600,21600,21550,1206
|
|
20230814,115300,5372650100,21600,21550,21600,21550,508
|
|
20230814,115200,5361686200,21550,21600,21600,21500,814
|
|
20230814,115100,5344125000,21550,21550,21600,21550,447
|
|
20230814,115000,5334482300,21550,21550,21600,21550,1219
|
|
20230814,114900,5308189000,21550,21600,21600,21500,674
|
|
20230814,114800,5293660250,21600,21600,21600,21550,493
|
|
20230814,114700,5283013750,21550,21600,21600,21550,1300
|
|
20230814,114600,5254947950,21550,21550,21600,21500,412
|
|
20230814,114500,5246066150,21550,21600,21600,21550,1210
|
|
20230814,114400,5219942050,21600,21600,21600,21550,672
|
|
20230814,114300,5205438750,21600,21500,21600,21450,1036
|
|
20230814,114200,5183103650,21500,21550,21600,21450,652
|
|
20230814,114100,5169064300,21550,21600,21600,21500,881
|
|
20230814,114000,5150082350,21550,21550,21600,21550,1125
|
|
20230814,113900,5125786650,21600,21550,21600,21550,757
|
|
20230814,113800,5109457500,21600,21500,21600,21500,468
|
|
20230814,113700,5099354900,21550,21600,21600,21500,674
|
|
20230814,113600,5084811550,21600,21550,21600,21500,1229
|
|
20230814,113500,5058307150,21500,21550,21550,21500,734
|
|
20230814,113400,5042496350,21500,21550,21550,21450,464
|
|
20230814,113300,5032508450,21500,21500,21550,21450,2275
|
|
20230814,113200,4983594450,21500,21400,21500,21350,693
|
|
20230814,113100,4968736250,21400,21500,21500,21400,1198
|
|
20230814,113000,4942995800,21450,21450,21450,21400,333
|
|
20230814,112900,4935855400,21450,21400,21500,21400,1260
|
|
20230814,112800,4908812400,21500,21400,21500,21400,557
|
|
20230814,112700,4896851700,21450,21400,21500,21400,526
|
|
20230814,112600,4885561550,21450,21400,21450,21350,1427
|
|
20230814,112500,4854996000,21400,21400,21400,21350,154
|
|
20230814,112400,4851705350,21400,21400,21450,21350,3274
|
|
20230814,112300,4781651300,21400,21350,21400,21250,2660
|
|
20230814,112200,4725058700,21350,21350,21400,21300,1093
|
|
20230814,112100,4701675150,21350,21400,21450,21300,840
|
|
20230814,112000,4683705400,21450,21450,21450,21400,366
|
|
20230814,111900,4675863650,21450,21350,21450,21350,687
|
|
20230814,111800,4661150500,21400,21400,21500,21400,1000
|
|
20230814,111700,4639715700,21450,21350,21450,21350,600
|
|
20230814,111600,4626877500,21400,21300,21450,21300,468
|
|
20230814,111500,4616861400,21400,21400,21400,21300,916
|
|
20230814,111400,4597266050,21400,21350,21400,21300,457
|
|
20230814,111300,4587496200,21350,21350,21400,21350,396
|
|
20230814,111200,4579032650,21350,21300,21400,21300,1674
|
|
20230814,111100,4543315650,21300,21350,21400,21300,448
|
|
20230814,111000,4533745150,21400,21350,21400,21300,1323
|
|
20230814,110900,4505458750,21400,21250,21400,21250,485
|
|
20230814,110800,4495111200,21300,21350,21400,21250,1671
|
|
20230814,110700,4459487100,21350,21350,21400,21300,1649
|
|
20230814,110600,4424279700,21350,21300,21350,21250,706
|
|
20230814,110500,4409229800,21300,21300,21300,21250,638
|
|
20230814,110400,4395642950,21300,21300,21350,21250,784
|
|
20230814,110300,4378958150,21250,21350,21350,21250,909
|
|
20230814,110200,4359611450,21300,21350,21450,21300,605
|
|
20230814,110100,4346696900,21300,21400,21450,21300,319
|
|
20230814,110000,4339871100,21350,21400,21400,21350,294
|
|
20230814,105900,4333590550,21350,21350,21400,21350,355
|
|
20230814,105800,4325999950,21300,21300,21350,21300,704
|
|
20230814,105700,4310976900,21350,21300,21350,21300,1372
|
|
20230814,105600,4281738300,21300,21350,21350,21300,634
|
|
20230814,105500,4268217650,21300,21350,21450,21300,402
|
|
20230814,105400,4259628850,21450,21400,21450,21400,527
|
|
20230814,105300,4248340850,21450,21450,21500,21400,528
|
|
20230814,105200,4237014300,21450,21400,21450,21350,900
|
|
20230814,105100,4217749250,21400,21350,21400,21350,517
|
|
20230814,105000,4206697950,21400,21400,21400,21350,302
|
|
20230814,104900,4200237700,21350,21500,21500,21350,411
|
|
20230814,104800,4191445650,21500,21450,21500,21350,565
|
|
20230814,104700,4179353150,21450,21450,21500,21400,316
|
|
20230814,104600,4172568050,21400,21400,21450,21350,374
|
|
20230814,104500,4164564100,21400,21500,21500,21350,244
|
|
20230814,104400,4159343500,21450,21450,21500,21400,670
|
|
20230814,104300,4144972600,21450,21400,21500,21300,724
|
|
20230814,104200,4129488650,21400,21400,21500,21350,570
|
|
20230814,104100,4117283600,21350,21400,21400,21300,1136
|
|
20230814,104000,4093027150,21400,21400,21400,21350,512
|
|
20230814,103900,4082087150,21400,21500,21500,21350,4441
|
|
20230814,103800,3987041750,21500,21450,21500,21400,1149
|
|
20230814,103700,3962414300,21400,21450,21500,21400,769
|
|
20230814,103600,3945926250,21400,21400,21500,21400,566
|
|
20230814,103500,3933779150,21400,21550,21550,21400,278
|
|
20230814,103400,3927813200,21550,21550,21550,21450,618
|
|
20230814,103300,3914519800,21500,21550,21550,21500,330
|
|
20230814,103200,3907411850,21550,21500,21550,21450,629
|
|
20230814,103100,3893888000,21500,21500,21500,21450,292
|
|
20230814,103000,3887610050,21500,21500,21500,21450,395
|
|
20230814,102900,3879121300,21400,21400,21500,21350,650
|
|
20230814,102800,3865196400,21350,21400,21500,21300,2048
|
|
20230814,102700,3821504850,21450,21500,21550,21450,858
|
|
20230814,102600,3803067200,21500,21450,21500,21450,444
|
|
20230814,102500,3793527700,21450,21450,21500,21450,542
|
|
20230814,102400,3781891350,21500,21400,21500,21350,1076
|
|
20230814,102300,3758814600,21450,21500,21500,21350,1261
|
|
20230814,102200,3731787700,21500,21400,21500,21400,759
|
|
20230814,102100,3715510150,21450,21450,21500,21400,706
|
|
20230814,102000,3700356600,21500,21450,21550,21450,602
|
|
20230814,101900,3687418250,21550,21550,21550,21450,706
|
|
20230814,101800,3672217250,21550,21550,21600,21500,655
|
|
20230814,101700,3658102600,21550,21450,21600,21450,1329
|
|
20230814,101600,3629424550,21500,21550,21650,21500,453
|
|
20230814,101500,3619653100,21550,21500,21600,21450,417
|
|
20230814,101400,3610668250,21450,21600,21600,21450,660
|
|
20230814,101300,3596457400,21450,21550,21600,21450,660
|
|
20230814,101200,3582256950,21550,21550,21650,21500,443
|
|
20230814,101100,3572697950,21550,21450,21650,21450,364
|
|
20230814,101000,3564847500,21550,21650,21650,21450,382
|
|
20230814,100900,3556629350,21650,21600,21650,21550,940
|
|
20230814,100800,3536335550,21600,21550,21600,21500,544
|
|
20230814,100700,3524618600,21550,21600,21650,21500,845
|
|
20230814,100600,3506390900,21650,21600,21700,21600,449
|
|
20230814,100500,3496670950,21600,21650,21700,21550,1753
|
|
20230814,100400,3458749950,21700,21650,21700,21550,729
|
|
20230814,100300,3442962500,21650,21600,21650,21550,867
|
|
20230814,100200,3424207600,21600,21600,21650,21550,1408
|
|
20230814,100100,3393742600,21600,21650,21650,21550,723
|
|
20230814,100000,3378118150,21550,21650,21650,21550,991
|
|
20230814,095900,3356680600,21650,21600,21700,21500,8304
|
|
20230814,095800,3176899400,21650,21550,21650,21450,5140
|
|
20230814,095700,3065926500,21550,21500,21550,21450,1083
|
|
20230814,095600,3042611100,21550,21500,21600,21500,1787
|
|
20230814,095500,3004100000,21500,21500,21600,21450,6150
|
|
20230814,095400,2871798750,21500,21300,21500,21300,1437
|
|
20230814,095300,2841019050,21400,21400,21450,21300,1195
|
|
20230814,095200,2815459400,21350,21350,21400,21300,1408
|
|
20230814,095100,2785344350,21350,21400,21450,21350,934
|
|
20230814,095000,2765359200,21400,21450,21450,21350,1342
|
|
20230814,094900,2736697950,21450,21350,21450,21250,2235
|
|
20230814,094800,2688928850,21350,21350,21400,21350,583
|
|
20230814,094700,2676457300,21400,21350,21400,21250,2191
|
|
20230814,094600,2629751900,21350,21400,21400,21300,774
|
|
20230814,094500,2613239250,21400,21200,21400,21200,675
|
|
20230814,094400,2598846750,21250,21150,21250,21100,1107
|
|
20230814,094300,2575427500,21200,21300,21350,21100,2392
|
|
20230814,094200,2524707800,21350,21350,21450,21300,1224
|
|
20230814,094100,2498542550,21350,21350,21400,21300,1262
|
|
20230814,094000,2471609600,21450,21350,21450,21350,1796
|
|
20230814,093900,2433200900,21400,21300,21400,21300,1459
|
|
20230814,093800,2402006600,21300,21350,21400,21200,1323
|
|
20230814,093700,2373813450,21300,21350,21400,21200,1189
|
|
20230814,093600,2348465900,21300,21300,21350,21250,801
|
|
20230814,093500,2331403850,21250,21300,21400,21250,1346
|
|
20230814,093400,2302721200,21300,21450,21500,21200,2435
|
|
20230814,093300,2250721350,21400,21300,21450,21300,1787
|
|
20230814,093200,2212552100,21250,21500,21550,21250,3528
|
|
20230814,093100,2137130600,21400,21500,21550,21400,1151
|
|
20230814,093000,2112421850,21450,21550,21600,21400,2270
|
|
20230814,092900,2063644950,21550,21550,21550,21400,2094
|
|
20230814,092800,2018544700,21500,21500,21550,21500,3749
|
|
20230814,092700,1937861700,21450,21550,21550,21450,4244
|
|
20230814,092600,1846663000,21550,21450,21550,21450,6428
|
|
20230814,092500,1708602200,21450,21500,21500,21450,1904
|
|
20230814,092400,1667691150,21500,21400,21500,21400,3215
|
|
20230814,092300,1598694750,21400,21400,21400,21350,2081
|
|
20230814,092200,1554172400,21350,21400,21400,21250,1723
|
|
20230814,092100,1517404500,21300,21450,21450,21250,2842
|
|
20230814,092000,1456555650,21500,21400,21500,21400,4652
|
|
20230814,091900,1356747550,21350,21350,21400,21350,1705
|
|
20230814,091800,1320297900,21300,21300,21350,21250,2675
|
|
20230814,091700,1263294600,21300,21300,21350,21300,2264
|
|
20230814,091600,1215009800,21300,21400,21450,21200,2697
|
|
20230814,091500,1157538950,21400,21400,21450,21300,1852
|
|
20230814,091400,1117915000,21400,21300,21400,21200,3451
|
|
20230814,091300,1044465600,21300,21250,21350,21100,2087
|
|
20230814,091200,1000114700,21200,21400,21450,21200,2342
|
|
20230814,091100,950166600,21450,21400,21450,21400,2431
|
|
20230814,091000,898052200,21400,21400,21450,21400,1508
|
|
20230814,090900,865731500,21450,21250,21450,21250,10586
|
|
20230814,090800,639846400,21250,21200,21250,21150,1475
|
|
20230814,090700,608525250,21250,21150,21250,21100,2762
|
|
20230814,090600,550029600,21150,21000,21150,21000,4909
|
|
20230814,090500,446537800,21000,21100,21150,20950,2932
|
|
20230814,090400,384773600,21150,21200,21250,21100,1600
|
|
20230814,090300,350891600,21150,21150,21300,21100,3393
|
|
20230814,090200,278904950,21200,21050,21300,20650,5378
|
|
20230814,090100,165253450,21050,20550,21200,20550,4914
|
|
20230814,090000,62203650,20600,20700,20700,20600,3006
|