655 lines
34 KiB
CSV
655 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,195200,2027463600,20950,20950,20950,20950,2998
|
|
20230817,195100,2027463600,20950,20950,20950,20950,0
|
|
20230817,195000,2027463600,20950,20950,20950,20950,0
|
|
20230817,194900,2027463600,20950,20950,20950,20950,0
|
|
20230817,194800,2027463600,20950,20950,20950,20950,0
|
|
20230817,194700,2027463600,20950,20950,20950,20950,0
|
|
20230817,194600,2027463600,20950,20950,20950,20950,0
|
|
20230817,194500,2027463600,20950,20950,20950,20950,0
|
|
20230817,194400,2027463600,20950,20950,20950,20950,0
|
|
20230817,194300,2027463600,20950,20950,20950,20950,0
|
|
20230817,194200,2027463600,20950,20950,20950,20950,0
|
|
20230817,194100,2027463600,20950,20950,20950,20950,0
|
|
20230817,194000,2027463600,20950,20950,20950,20950,0
|
|
20230817,193900,2027463600,20950,20950,20950,20950,0
|
|
20230817,193800,2027463600,20950,20950,20950,20950,0
|
|
20230817,193700,2027463600,20950,20950,20950,20950,0
|
|
20230817,193600,2027463600,20950,20950,20950,20950,0
|
|
20230817,193500,2027463600,20950,20950,20950,20950,0
|
|
20230817,193400,2027463600,20950,20950,20950,20950,0
|
|
20230817,193300,2027463600,20950,20950,20950,20950,0
|
|
20230817,193200,2027463600,20950,20950,20950,20950,0
|
|
20230817,193100,2027463600,20950,20950,20950,20950,0
|
|
20230817,193000,2027463600,20950,20950,20950,20950,0
|
|
20230817,192900,2027463600,20950,20950,20950,20950,0
|
|
20230817,192800,2027463600,20950,20950,20950,20950,0
|
|
20230817,192700,2027463600,20950,20950,20950,20950,0
|
|
20230817,192600,2027463600,20950,20950,20950,20950,0
|
|
20230817,192500,2027463600,20950,20950,20950,20950,0
|
|
20230817,192400,2027463600,20950,20950,20950,20950,0
|
|
20230817,192300,2027463600,20950,20950,20950,20950,0
|
|
20230817,192200,2027463600,20950,20950,20950,20950,2998
|
|
20230817,192100,2027463600,20950,20950,20950,20950,0
|
|
20230817,192000,2027463600,20950,20950,20950,20950,0
|
|
20230817,191900,2027463600,20950,20950,20950,20950,0
|
|
20230817,191800,2027463600,20950,20950,20950,20950,0
|
|
20230817,191700,2027463600,20950,20950,20950,20950,0
|
|
20230817,191600,2027463600,20950,20950,20950,20950,0
|
|
20230817,191500,2027463600,20950,20950,20950,20950,0
|
|
20230817,191400,2027463600,20950,20950,20950,20950,0
|
|
20230817,191300,2027463600,20950,20950,20950,20950,0
|
|
20230817,191200,2027463600,20950,20950,20950,20950,0
|
|
20230817,191100,2027463600,20950,20950,20950,20950,0
|
|
20230817,191000,2027463600,20950,20950,20950,20950,0
|
|
20230817,190900,2027463600,20950,20950,20950,20950,0
|
|
20230817,190800,2027463600,20950,20950,20950,20950,0
|
|
20230817,190700,2027463600,20950,20950,20950,20950,0
|
|
20230817,190600,2027463600,20950,20950,20950,20950,0
|
|
20230817,190500,2027463600,20950,20950,20950,20950,0
|
|
20230817,190400,2027463600,20950,20950,20950,20950,0
|
|
20230817,190300,2027463600,20950,20950,20950,20950,0
|
|
20230817,190200,2027463600,20950,20950,20950,20950,0
|
|
20230817,190100,2027463600,20950,20950,20950,20950,0
|
|
20230817,190000,2027463600,20950,20950,20950,20950,0
|
|
20230817,185900,2027463600,20950,20950,20950,20950,0
|
|
20230817,185800,2027463600,20950,20950,20950,20950,0
|
|
20230817,185700,2027463600,20950,20950,20950,20950,0
|
|
20230817,185600,2027463600,20950,20950,20950,20950,0
|
|
20230817,185500,2027463600,20950,20950,20950,20950,0
|
|
20230817,185400,2027463600,20950,20950,20950,20950,0
|
|
20230817,185300,2027463600,20950,20950,20950,20950,0
|
|
20230817,185200,2027463600,20950,20950,20950,20950,2998
|
|
20230817,185100,2027463600,20950,20950,20950,20950,0
|
|
20230817,185000,2027463600,20950,20950,20950,20950,0
|
|
20230817,184900,2027463600,20950,20950,20950,20950,0
|
|
20230817,184800,2027463600,20950,20950,20950,20950,0
|
|
20230817,184700,2027463600,20950,20950,20950,20950,0
|
|
20230817,184600,2027463600,20950,20950,20950,20950,0
|
|
20230817,184500,2027463600,20950,20950,20950,20950,0
|
|
20230817,184400,2027463600,20950,20950,20950,20950,0
|
|
20230817,184300,2027463600,20950,20950,20950,20950,0
|
|
20230817,184200,2027463600,20950,20950,20950,20950,0
|
|
20230817,184100,2027463600,20950,20950,20950,20950,0
|
|
20230817,184000,2027463600,20950,20950,20950,20950,0
|
|
20230817,183900,2027463600,20950,20950,20950,20950,0
|
|
20230817,183800,2027463600,20950,20950,20950,20950,0
|
|
20230817,183700,2027463600,20950,20950,20950,20950,0
|
|
20230817,183600,2027463600,20950,20950,20950,20950,0
|
|
20230817,183500,2027463600,20950,20950,20950,20950,0
|
|
20230817,183400,2027463600,20950,20950,20950,20950,0
|
|
20230817,183300,2027463600,20950,20950,20950,20950,0
|
|
20230817,183200,2027463600,20950,20950,20950,20950,0
|
|
20230817,183100,2027463600,20950,20950,20950,20950,0
|
|
20230817,183000,2027463600,20950,20950,20950,20950,0
|
|
20230817,182900,2027463600,20950,20950,20950,20950,0
|
|
20230817,182800,2027463600,20950,20950,20950,20950,0
|
|
20230817,182700,2027463600,20950,20950,20950,20950,0
|
|
20230817,182600,2027463600,20950,20950,20950,20950,0
|
|
20230817,182500,2027463600,20950,20950,20950,20950,0
|
|
20230817,182400,2027463600,20950,20950,20950,20950,0
|
|
20230817,182300,2027463600,20950,20950,20950,20950,0
|
|
20230817,182200,2027463600,20950,20950,20950,20950,2998
|
|
20230817,182100,2027463600,20950,20950,20950,20950,0
|
|
20230817,182000,2027463600,20950,20950,20950,20950,0
|
|
20230817,181900,2027463600,20950,20950,20950,20950,0
|
|
20230817,181800,2027463600,20950,20950,20950,20950,0
|
|
20230817,181700,2027463600,20950,20950,20950,20950,0
|
|
20230817,181600,2027463600,20950,20950,20950,20950,0
|
|
20230817,181500,2027463600,20950,20950,20950,20950,0
|
|
20230817,181400,2027463600,20950,20950,20950,20950,0
|
|
20230817,181300,2027463600,20950,20950,20950,20950,0
|
|
20230817,181200,2027463600,20950,20950,20950,20950,0
|
|
20230817,181100,2027463600,20950,20950,20950,20950,0
|
|
20230817,181000,2027463600,20950,20950,20950,20950,0
|
|
20230817,180900,2027463600,20950,20950,20950,20950,0
|
|
20230817,180800,2027463600,20950,20950,20950,20950,0
|
|
20230817,180700,2027463600,20950,20950,20950,20950,0
|
|
20230817,180600,2027463600,20950,20950,20950,20950,0
|
|
20230817,180500,2027463600,20950,20950,20950,20950,0
|
|
20230817,180400,2027463600,20950,20950,20950,20950,0
|
|
20230817,180300,2027463600,20950,20950,20950,20950,0
|
|
20230817,180200,2027463600,20950,20950,20950,20950,0
|
|
20230817,180100,2027463600,20950,20950,20950,20950,0
|
|
20230817,180000,2027463600,20950,20950,20950,20950,0
|
|
20230817,175900,2027463600,20950,20950,20950,20950,0
|
|
20230817,175800,2027463600,20950,20950,20950,20950,0
|
|
20230817,175700,2027463600,20950,20950,20950,20950,0
|
|
20230817,175600,2027463600,20950,20950,20950,20950,0
|
|
20230817,175500,2027463600,20950,20950,20950,20950,0
|
|
20230817,175400,2027463600,20950,20950,20950,20950,0
|
|
20230817,175300,2027463600,20950,20950,20950,20950,0
|
|
20230817,175200,2027463600,20950,20950,20950,20950,2998
|
|
20230817,175100,2027463600,20950,20950,20950,20950,0
|
|
20230817,175000,2027463600,20950,20950,20950,20950,0
|
|
20230817,174900,2027463600,20950,20950,20950,20950,0
|
|
20230817,174800,2027463600,20950,20950,20950,20950,0
|
|
20230817,174700,2027463600,20950,20950,20950,20950,0
|
|
20230817,174600,2027463600,20950,20950,20950,20950,0
|
|
20230817,174500,2027463600,20950,20950,20950,20950,0
|
|
20230817,174400,2027463600,20950,20950,20950,20950,0
|
|
20230817,174300,2027463600,20950,20950,20950,20950,0
|
|
20230817,174200,2027463600,20950,20950,20950,20950,0
|
|
20230817,174100,2027463600,20950,20950,20950,20950,0
|
|
20230817,174000,2027463600,20950,20950,20950,20950,0
|
|
20230817,173900,2027463600,20950,20950,20950,20950,0
|
|
20230817,173800,2027463600,20950,20950,20950,20950,0
|
|
20230817,173700,2027463600,20950,20950,20950,20950,0
|
|
20230817,173600,2027463600,20950,20950,20950,20950,0
|
|
20230817,173500,2027463600,20950,20950,20950,20950,0
|
|
20230817,173400,2027463600,20950,20950,20950,20950,0
|
|
20230817,173300,2027463600,20950,20950,20950,20950,0
|
|
20230817,173200,2027463600,20950,20950,20950,20950,0
|
|
20230817,173100,2027463600,20950,20950,20950,20950,0
|
|
20230817,173000,2027463600,20950,20950,20950,20950,0
|
|
20230817,172900,2027463600,20950,20950,20950,20950,0
|
|
20230817,172800,2027463600,20950,20950,20950,20950,0
|
|
20230817,172700,2027463600,20950,20950,20950,20950,0
|
|
20230817,172600,2027463600,20950,20950,20950,20950,0
|
|
20230817,172500,2027463600,20950,20950,20950,20950,0
|
|
20230817,172400,2027463600,20950,20950,20950,20950,0
|
|
20230817,172300,2027463600,20950,20950,20950,20950,0
|
|
20230817,172200,2027463600,20950,20950,20950,20950,2998
|
|
20230817,172100,2027463600,20950,20950,20950,20950,0
|
|
20230817,172000,2027463600,20950,20950,20950,20950,0
|
|
20230817,171900,2027463600,20950,20950,20950,20950,0
|
|
20230817,171800,2027463600,20950,20950,20950,20950,0
|
|
20230817,171700,2027463600,20950,20950,20950,20950,0
|
|
20230817,171600,2027463600,20950,20950,20950,20950,0
|
|
20230817,171500,2027463600,20950,20950,20950,20950,0
|
|
20230817,171400,2027463600,20950,20950,20950,20950,0
|
|
20230817,171300,2027463600,20950,20950,20950,20950,0
|
|
20230817,171200,2027463600,20950,20950,20950,20950,0
|
|
20230817,171100,2027463600,20950,20950,20950,20950,0
|
|
20230817,171000,2027463600,20950,20950,20950,20950,0
|
|
20230817,170900,2027463600,20950,20950,20950,20950,0
|
|
20230817,170800,2027463600,20950,20950,20950,20950,0
|
|
20230817,170700,2027463600,20950,20950,20950,20950,0
|
|
20230817,170600,2027463600,20950,20950,20950,20950,0
|
|
20230817,170500,2027463600,20950,20950,20950,20950,0
|
|
20230817,170400,2027463600,20950,20950,20950,20950,0
|
|
20230817,170300,2027463600,20950,20950,20950,20950,0
|
|
20230817,170200,2027463600,20950,20950,20950,20950,0
|
|
20230817,170100,2027463600,20950,20950,20950,20950,0
|
|
20230817,170000,2027463600,20950,20950,20950,20950,0
|
|
20230817,165900,2027463600,20950,20950,20950,20950,0
|
|
20230817,165800,2027463600,20950,20950,20950,20950,0
|
|
20230817,165700,2027463600,20950,20950,20950,20950,0
|
|
20230817,165600,2027463600,20950,20950,20950,20950,0
|
|
20230817,165500,2027463600,20950,20950,20950,20950,0
|
|
20230817,165400,2027463600,20950,20950,20950,20950,0
|
|
20230817,165300,2027463600,20950,20950,20950,20950,0
|
|
20230817,165200,2027463600,20950,20950,20950,20950,2998
|
|
20230817,165100,2027463600,20950,20950,20950,20950,0
|
|
20230817,165000,2027463600,20950,20950,20950,20950,0
|
|
20230817,164900,2027463600,20950,20950,20950,20950,0
|
|
20230817,164800,2027463600,20950,20950,20950,20950,0
|
|
20230817,164700,2027463600,20950,20950,20950,20950,0
|
|
20230817,164600,2027463600,20950,20950,20950,20950,0
|
|
20230817,164500,2027463600,20950,20950,20950,20950,0
|
|
20230817,164400,2027463600,20950,20950,20950,20950,0
|
|
20230817,164300,2027463600,20950,20950,20950,20950,0
|
|
20230817,164200,2027463600,20950,20950,20950,20950,0
|
|
20230817,164100,2027463600,20950,20950,20950,20950,0
|
|
20230817,164000,2027463600,20950,20950,20950,20950,0
|
|
20230817,163900,2027463600,20950,20950,20950,20950,0
|
|
20230817,163800,2027463600,20950,20950,20950,20950,0
|
|
20230817,163700,2027463600,20950,20950,20950,20950,0
|
|
20230817,163600,2027463600,20950,20950,20950,20950,0
|
|
20230817,163500,2027463600,20950,20950,20950,20950,0
|
|
20230817,163400,2027463600,20950,20950,20950,20950,0
|
|
20230817,163300,2027463600,20950,20950,20950,20950,0
|
|
20230817,163200,2027463600,20950,20950,20950,20950,0
|
|
20230817,163100,2027463600,20950,20950,20950,20950,0
|
|
20230817,163000,2027463600,20950,20950,20950,20950,0
|
|
20230817,162900,2027463600,20950,20950,20950,20950,0
|
|
20230817,162800,2027463600,20950,20950,20950,20950,0
|
|
20230817,162700,2027463600,20950,20950,20950,20950,0
|
|
20230817,162600,2027463600,20950,20950,20950,20950,0
|
|
20230817,162500,2027463600,20950,20950,20950,20950,0
|
|
20230817,162400,2027463600,20950,20950,20950,20950,0
|
|
20230817,162300,2027463600,20950,20950,20950,20950,0
|
|
20230817,162200,2027463600,20950,20950,20950,20950,2998
|
|
20230817,162100,2027463600,20950,20950,20950,20950,0
|
|
20230817,162000,2027463600,20950,20950,20950,20950,0
|
|
20230817,161900,2027463600,20950,20950,20950,20950,0
|
|
20230817,161800,2027463600,20950,20950,20950,20950,0
|
|
20230817,161700,2027463600,20950,20950,20950,20950,0
|
|
20230817,161600,2027463600,20950,20950,20950,20950,0
|
|
20230817,161500,2027463600,20950,20950,20950,20950,0
|
|
20230817,161400,2027463600,20950,20950,20950,20950,0
|
|
20230817,161300,2027463600,20950,20950,20950,20950,0
|
|
20230817,161200,2027463600,20950,20950,20950,20950,0
|
|
20230817,161100,2027463600,20950,20950,20950,20950,0
|
|
20230817,161000,2027463600,20950,20950,20950,20950,0
|
|
20230817,160900,2027463600,20950,20950,20950,20950,0
|
|
20230817,160800,2027463600,20950,20950,20950,20950,0
|
|
20230817,160700,2027463600,20950,20950,20950,20950,0
|
|
20230817,160600,2027463600,20950,20950,20950,20950,0
|
|
20230817,160500,2027463600,20950,20950,20950,20950,0
|
|
20230817,160400,2027463600,20950,20950,20950,20950,0
|
|
20230817,160300,2027463600,20950,20950,20950,20950,0
|
|
20230817,160200,2027463600,20950,20950,20950,20950,0
|
|
20230817,160100,2027463600,20950,20950,20950,20950,0
|
|
20230817,160000,2027463600,20950,20950,20950,20950,0
|
|
20230817,155900,2027463600,20950,20950,20950,20950,0
|
|
20230817,155800,2027463600,20950,20950,20950,20950,0
|
|
20230817,155700,2027463600,20950,20950,20950,20950,0
|
|
20230817,155600,2027463600,20950,20950,20950,20950,0
|
|
20230817,155500,2027463600,20950,20950,20950,20950,0
|
|
20230817,155400,2027463600,20950,20950,20950,20950,0
|
|
20230817,155300,2027463600,20950,20950,20950,20950,0
|
|
20230817,155200,2027463600,20950,20950,20950,20950,2998
|
|
20230817,155100,2027463600,20950,20950,20950,20950,0
|
|
20230817,155000,2027463600,20950,20950,20950,20950,0
|
|
20230817,154900,2027463600,20950,20950,20950,20950,0
|
|
20230817,154800,2027463600,20950,20950,20950,20950,0
|
|
20230817,154700,2027463600,20950,20950,20950,20950,0
|
|
20230817,154600,2027463600,20950,20950,20950,20950,0
|
|
20230817,154500,2027463600,20950,20950,20950,20950,0
|
|
20230817,154400,2027463600,20950,20950,20950,20950,0
|
|
20230817,154300,2027463600,20950,20950,20950,20950,0
|
|
20230817,154200,2027463600,20950,20950,20950,20950,0
|
|
20230817,154100,2027463600,20950,20950,20950,20950,0
|
|
20230817,154000,2027463600,20950,20950,20950,20950,0
|
|
20230817,153900,2027463600,20950,20950,20950,20950,0
|
|
20230817,153800,2027463600,20950,20950,20950,20950,0
|
|
20230817,153700,2027463600,20950,20950,20950,20950,0
|
|
20230817,153600,2027463600,20950,20950,20950,20950,0
|
|
20230817,153500,2027463600,20950,20950,20950,20950,0
|
|
20230817,153400,2027463600,20950,20950,20950,20950,0
|
|
20230817,153300,2027463600,20950,20950,20950,20950,0
|
|
20230817,153200,2027463600,20950,20950,20950,20950,0
|
|
20230817,153100,2027463600,20950,20950,20950,20950,0
|
|
20230817,153000,2027463600,20950,20950,20950,20950,2998
|
|
20230817,152900,1964655500,21050,21050,21050,21050,0
|
|
20230817,152800,1964655500,21050,21050,21050,21050,0
|
|
20230817,152700,1964655500,21050,21050,21050,21050,0
|
|
20230817,152600,1964655500,21050,21050,21050,21050,0
|
|
20230817,152500,1964655500,21050,21050,21050,21050,0
|
|
20230817,152400,1964655500,21050,21050,21050,21050,0
|
|
20230817,152300,1964655500,21050,21050,21050,21050,0
|
|
20230817,152200,1964655500,21050,21050,21050,21050,0
|
|
20230817,152100,1964655500,21050,21050,21050,21050,0
|
|
20230817,152000,1964655500,21050,21050,21050,21050,0
|
|
20230817,151900,1964655500,21050,21100,21100,21000,270
|
|
20230817,151800,1958961400,21150,21050,21150,21050,208
|
|
20230817,151700,1954582800,21050,21050,21050,20950,56
|
|
20230817,151600,1953404650,21050,21050,21050,21000,238
|
|
20230817,151500,1948406100,21000,21050,21050,20950,434
|
|
20230817,151400,1939294100,21050,21000,21050,21000,232
|
|
20230817,151300,1934410900,21000,21050,21050,21000,486
|
|
20230817,151200,1924193300,21100,21100,21100,21050,322
|
|
20230817,151100,1917401050,21100,21100,21100,21050,247
|
|
20230817,151000,1912189400,21100,21050,21100,21050,278
|
|
20230817,150900,1906335700,21000,21050,21050,21000,274
|
|
20230817,150800,1900568500,20950,20950,21000,20950,950
|
|
20230817,150700,1880619500,21000,20950,21000,20900,1166
|
|
20230817,150600,1856190400,20950,20950,21000,20900,287
|
|
20230817,150500,1850166650,20950,21000,21050,20950,448
|
|
20230817,150400,1840751200,21000,21100,21100,21000,373
|
|
20230817,150300,1832912350,21100,21050,21100,21050,409
|
|
20230817,150200,1824290050,21150,21150,21150,21050,859
|
|
20230817,150100,1806180750,21050,21150,21150,21050,555
|
|
20230817,150000,1794473400,21150,21100,21150,21100,848
|
|
20230817,145900,1776552900,21050,21100,21150,21050,845
|
|
20230817,145800,1758687950,21100,21100,21150,21050,956
|
|
20230817,145700,1738505900,21050,21200,21200,21050,907
|
|
20230817,145600,1719307200,21150,21100,21200,21100,670
|
|
20230817,145500,1705122200,21100,21200,21250,21100,819
|
|
20230817,145400,1687761000,21200,21150,21250,21150,963
|
|
20230817,145300,1667361450,21200,21250,21250,21150,689
|
|
20230817,145200,1652751100,21200,21200,21200,21150,846
|
|
20230817,145100,1634829850,21150,21150,21250,21150,1058
|
|
20230817,145000,1612398700,21200,21200,21200,21100,448
|
|
20230817,144900,1602906050,21150,21150,21250,21100,616
|
|
20230817,144800,1589851100,21150,21250,21300,21100,1185
|
|
20230817,144700,1564763500,21250,21250,21300,21200,1478
|
|
20230817,144600,1533341200,21200,21150,21250,21150,604
|
|
20230817,144500,1520517450,21200,21200,21250,21200,625
|
|
20230817,144400,1507265100,21150,21150,21200,21150,372
|
|
20230817,144300,1499389450,21150,21100,21200,21100,762
|
|
20230817,144200,1483277200,21150,21100,21150,21100,693
|
|
20230817,144100,1468628500,21150,21100,21150,21100,915
|
|
20230817,144000,1449295450,21100,21100,21100,21000,1853
|
|
20230817,143900,1410310250,21050,21000,21100,21000,665
|
|
20230817,143800,1396309200,21000,21050,21100,21000,1006
|
|
20230817,143700,1375125500,21000,21100,21100,21000,990
|
|
20230817,143600,1354318250,21100,21050,21100,21050,783
|
|
20230817,143500,1337831000,21050,20950,21050,20950,607
|
|
20230817,143400,1325083300,20950,20950,21000,20900,594
|
|
20230817,143300,1312633050,20950,20950,21000,20950,90
|
|
20230817,143200,1310747050,20950,20950,20950,20900,93
|
|
20230817,143100,1308798750,20950,21000,21000,20900,337
|
|
20230817,143000,1301752050,21000,20900,21000,20900,542
|
|
20230817,142900,1290395550,20950,20950,20950,20900,130
|
|
20230817,142800,1287674250,20950,20950,20950,20950,88
|
|
20230817,142700,1285830650,20950,20950,20950,20900,610
|
|
20230817,142600,1273053200,20900,20950,20950,20900,594
|
|
20230817,142500,1260611000,20950,20950,20950,20900,1106
|
|
20230817,142400,1237443700,20950,20900,20950,20850,150
|
|
20230817,142300,1234308750,20850,20900,20900,20850,246
|
|
20230817,142200,1229171300,20900,20950,20950,20850,192
|
|
20230817,142100,1225157950,20950,20950,20950,20950,34
|
|
20230817,142000,1224445650,20950,20900,20950,20850,90
|
|
20230817,141900,1222564850,20900,20900,20950,20850,159
|
|
20230817,141800,1219243500,20900,20850,20950,20850,54
|
|
20230817,141700,1218114850,20900,20900,20900,20850,65
|
|
20230817,141600,1216756400,20850,20900,20900,20850,136
|
|
20230817,141500,1213918750,20900,20950,20950,20850,123
|
|
20230817,141400,1211347350,20950,20900,20950,20900,145
|
|
20230817,141300,1208315000,20900,20950,20950,20900,46
|
|
20230817,141200,1207351400,20950,20900,20950,20850,167
|
|
20230817,141100,1203862450,20900,20900,20950,20900,176
|
|
20230817,141000,1200183450,20900,20900,20950,20900,96
|
|
20230817,140900,1198175300,20950,20850,20950,20850,293
|
|
20230817,140800,1192062800,20850,20850,20900,20850,73
|
|
20230817,140700,1190538550,20900,20900,20900,20900,81
|
|
20230817,140600,1188845650,20950,20900,20950,20850,105
|
|
20230817,140500,1186647900,20900,20900,20900,20850,86
|
|
20230817,140400,1184852550,20900,20900,20950,20850,134
|
|
20230817,140300,1182051050,20850,20850,20900,20800,126
|
|
20230817,140200,1179422550,20900,20900,20900,20800,120
|
|
20230817,140100,1176917250,20900,20900,20900,20850,222
|
|
20230817,140000,1172285500,20900,20900,20900,20850,85
|
|
20230817,135900,1170509150,20900,20850,20900,20800,134
|
|
20230817,135800,1167713850,20850,20850,20900,20850,87
|
|
20230817,135700,1165898350,20850,20850,20900,20800,149
|
|
20230817,135600,1162793950,20850,20800,20850,20800,182
|
|
20230817,135500,1159002650,20800,20850,20850,20800,100
|
|
20230817,135400,1156920050,20850,20850,20850,20800,258
|
|
20230817,135300,1151540850,20850,20900,20950,20800,1435
|
|
20230817,135200,1121685700,20900,20900,20950,20900,160
|
|
20230817,135100,1118339900,20900,20900,20950,20850,310
|
|
20230817,135000,1111872800,20900,20900,20900,20850,43
|
|
20230817,134900,1110974200,20900,20900,20950,20900,85
|
|
20230817,134800,1109195350,20900,20900,20900,20850,46
|
|
20230817,134700,1108234100,20850,20850,20900,20850,91
|
|
20230817,134600,1106335050,20950,20900,20950,20850,114
|
|
20230817,134500,1103952400,20800,20800,20850,20800,82
|
|
20230817,134400,1102245250,20850,20850,20850,20800,163
|
|
20230817,134300,1098851600,20850,20900,20900,20850,216
|
|
20230817,134200,1094346050,20900,20900,20900,20850,88
|
|
20230817,134100,1092508800,20900,20900,20900,20850,64
|
|
20230817,134000,1091171300,20900,20900,20900,20850,81
|
|
20230817,133900,1089480650,20900,20850,20900,20850,72
|
|
20230817,133800,1087977150,20850,20900,20900,20800,302
|
|
20230817,133700,1081680900,20900,20900,20900,20900,39
|
|
20230817,133600,1080865800,20900,20900,20900,20850,113
|
|
20230817,133500,1078506700,20900,20850,20900,20850,100
|
|
20230817,133400,1076418400,20850,20850,20900,20850,126
|
|
20230817,133300,1073791100,20800,20850,20850,20800,120
|
|
20230817,133200,1071291800,20900,20900,20900,20850,260
|
|
20230817,133100,1065868950,20900,20900,20900,20850,121
|
|
20230817,133000,1063341950,20900,20850,20900,20850,73
|
|
20230817,132900,1061818050,20900,20900,20900,20850,203
|
|
20230817,132800,1057582000,20900,20900,20900,20850,93
|
|
20230817,132700,1055640950,20900,20900,20900,20850,80
|
|
20230817,132600,1053970550,20900,20900,20900,20850,119
|
|
20230817,132500,1051486000,20900,20800,20900,20800,161
|
|
20230817,132400,1048127550,20850,20850,20900,20850,177
|
|
20230817,132300,1044436350,20850,20900,20900,20850,83
|
|
20230817,132200,1042704250,20850,20850,20900,20850,135
|
|
20230817,132100,1039887750,20900,20900,20900,20850,124
|
|
20230817,132000,1037298700,20900,20850,20900,20800,95
|
|
20230817,131900,1035315550,20850,20900,20900,20850,141
|
|
20230817,131800,1032372600,20850,20850,20850,20850,60
|
|
20230817,131700,1031121600,20850,20900,20900,20800,60
|
|
20230817,131600,1029867850,20900,20850,20900,20800,98
|
|
20230817,131500,1027822750,20850,20850,20900,20850,105
|
|
20230817,131400,1025631750,20850,20850,20850,20800,174
|
|
20230817,131300,1022006450,20850,20850,20900,20850,250
|
|
20230817,131200,1016786800,20900,20900,20900,20800,196
|
|
20230817,131100,1012700600,20900,20900,20900,20850,69
|
|
20230817,131000,1011258650,20900,20900,20900,20850,98
|
|
20230817,130900,1009213000,20900,20900,20900,20900,66
|
|
20230817,130800,1007833600,20900,20900,20900,20850,156
|
|
20230817,130700,1004577050,20900,20850,20900,20850,35
|
|
20230817,130600,1003845650,20900,20900,20900,20850,119
|
|
20230817,130500,1001360800,20900,20850,20900,20850,89
|
|
20230817,130400,999503300,20900,20900,20900,20850,81
|
|
20230817,130300,997812550,20900,20850,20900,20850,81
|
|
20230817,130200,996120050,20850,20850,20900,20850,108
|
|
20230817,130100,993865850,20850,20900,20900,20800,108
|
|
20230817,130000,991613800,20850,20900,20900,20850,61
|
|
20230817,125900,990340100,20900,20800,20900,20800,100
|
|
20230817,125800,988257300,20800,20800,20850,20750,183
|
|
20230817,125700,984446950,20850,20800,20850,20800,86
|
|
20230817,125600,982656550,20800,20800,20850,20800,174
|
|
20230817,125500,979031400,20850,20850,20850,20750,119
|
|
20230817,125400,976556500,20850,20800,20850,20800,41
|
|
20230817,125300,975701950,20850,20850,20900,20800,141
|
|
20230817,125200,972761700,20850,20850,20850,20750,95
|
|
20230817,125100,970784550,20800,20800,20850,20800,218
|
|
20230817,125000,966246950,20800,20850,20850,20750,132
|
|
20230817,124900,963499350,20850,20800,20850,20800,62
|
|
20230817,124800,962208250,20850,20850,20850,20850,129
|
|
20230817,124700,959518600,20850,20800,20850,20800,227
|
|
20230817,124600,954793500,20850,20850,20850,20800,116
|
|
20230817,124500,952376000,20850,20800,20900,20800,167
|
|
20230817,124400,948895450,20800,20800,20850,20800,72
|
|
20230817,124300,947395400,20850,20800,20850,20750,233
|
|
20230817,124200,942547250,20800,20800,20800,20800,109
|
|
20230817,124100,940280050,20750,20850,20850,20750,135
|
|
20230817,124000,937467700,20800,20750,20850,20700,200
|
|
20230817,123900,933314950,20750,20700,20800,20700,580
|
|
20230817,123800,921304950,20800,20850,20850,20700,246
|
|
20230817,123700,916199350,20850,20800,20900,20800,160
|
|
20230817,123600,912865200,20750,20900,20900,20750,296
|
|
20230817,123500,906714700,20850,20850,20850,20800,194
|
|
20230817,123400,902672700,20800,20900,20900,20750,180
|
|
20230817,123300,898924050,20850,20850,20900,20800,573
|
|
20230817,123200,886997950,20850,20900,20950,20850,135
|
|
20230817,123100,884180400,20900,20900,20900,20850,40
|
|
20230817,123000,883344550,20850,20850,20900,20850,81
|
|
20230817,122900,881653800,20900,20850,20900,20850,105
|
|
20230817,122800,879464000,20850,20900,20900,20800,109
|
|
20230817,122700,877190150,20900,20850,20900,20800,30
|
|
20230817,122600,876564600,20850,20850,20900,20850,108
|
|
20230817,122500,874310850,20850,20800,20850,20800,116
|
|
20230817,122400,871893400,20900,20850,20900,20750,503
|
|
20230817,122300,861429600,20900,20850,20900,20800,153
|
|
20230817,122200,858239050,20800,20900,20900,20800,75
|
|
20230817,122100,856673600,20900,20850,20900,20850,181
|
|
20230817,122000,852899000,20900,20900,20900,20900,63
|
|
20230817,121900,851582300,20900,20900,20900,20850,68
|
|
20230817,121800,850162300,20900,20900,20900,20850,120
|
|
20230817,121700,847656400,20900,20950,20950,20850,89
|
|
20230817,121600,845797400,20850,20950,20950,20850,35
|
|
20230817,121500,845064400,20900,20900,20900,20800,206
|
|
20230817,121400,840764700,20900,20900,20900,20800,49
|
|
20230817,121300,839741350,20800,20900,20900,20800,121
|
|
20230817,121200,837215550,20850,20800,20850,20750,1878
|
|
20230817,121100,798152250,20800,20800,20800,20750,116
|
|
20230817,121000,795742550,20800,20800,20800,20750,88
|
|
20230817,120900,793912250,20750,20800,20800,20750,158
|
|
20230817,120800,790631600,20800,20750,20800,20700,483
|
|
20230817,120700,780617850,20800,20800,20800,20750,149
|
|
20230817,120600,777521300,20800,20750,20800,20700,80
|
|
20230817,120500,775860500,20800,20700,20800,20700,108
|
|
20230817,120400,773620700,20700,20800,20800,20700,204
|
|
20230817,120300,769381700,20800,20800,20800,20750,176
|
|
20230817,120200,765726150,20800,20800,20800,20750,255
|
|
20230817,120100,760429750,20750,20800,20800,20750,217
|
|
20230817,120000,755918900,20800,20800,20800,20750,251
|
|
20230817,115900,750698200,20850,20850,20850,20850,32
|
|
20230817,115800,750031000,20850,20850,20850,20800,165
|
|
20230817,115700,746593550,20850,20850,20850,20800,115
|
|
20230817,115600,744197650,20850,20900,20900,20850,126
|
|
20230817,115500,741568800,20800,20800,20850,20800,67
|
|
20230817,115400,740172000,20800,20900,20900,20800,35
|
|
20230817,115300,739440700,20850,20850,20900,20800,717
|
|
20230817,115200,724489800,20850,20900,20900,20850,49
|
|
20230817,115100,723465850,20900,20900,20900,20800,66
|
|
20230817,115000,722088150,20950,20800,20950,20750,193
|
|
20230817,114900,718065250,20800,20800,20850,20800,618
|
|
20230817,114800,705210200,20850,20850,20950,20850,113
|
|
20230817,114700,702849200,20900,20850,20900,20800,156
|
|
20230817,114600,699597400,20850,20900,20900,20850,450
|
|
20230817,114500,690212200,20900,20950,20950,20850,68
|
|
20230817,114400,688789500,20950,20900,20950,20850,38
|
|
20230817,114300,687993900,20900,20900,20900,20850,88
|
|
20230817,114200,686157150,20950,20900,20950,20850,92
|
|
20230817,114100,684232350,20900,20900,20900,20850,79
|
|
20230817,114000,682583200,20900,20900,20900,20900,61
|
|
20230817,113900,681308300,20850,20850,20900,20800,180
|
|
20230817,113800,677555750,20900,20850,20900,20800,73
|
|
20230817,113700,676031550,20900,20850,20900,20800,128
|
|
20230817,113600,673361450,20800,20950,20950,20800,36
|
|
20230817,113500,672609200,20850,20900,20950,20800,183
|
|
20230817,113400,668786200,20900,20850,20900,20850,125
|
|
20230817,113300,666177900,20900,20850,20900,20800,45
|
|
20230817,113200,665239700,20850,20800,20850,20800,174
|
|
20230817,113100,661617350,20850,20850,20900,20850,112
|
|
20230817,113000,659280650,20850,20900,20900,20800,117
|
|
20230817,112900,656842450,20850,20800,20850,20800,95
|
|
20230817,112800,654863800,20850,20900,20900,20800,143
|
|
20230817,112700,651882100,20900,20850,20900,20800,76
|
|
20230817,112600,650295650,20800,20850,20850,20750,567
|
|
20230817,112500,638504850,20850,20850,20900,20800,152
|
|
20230817,112400,635338200,20850,20900,20900,20800,114
|
|
20230817,112300,632960950,20900,20850,20900,20800,126
|
|
20230817,112200,630332050,20850,20900,20900,20850,183
|
|
20230817,112100,626514750,20900,20950,20950,20850,307
|
|
20230817,112000,620096600,20900,20950,20950,20850,132
|
|
20230817,111900,617333900,20900,20850,20900,20850,58
|
|
20230817,111800,616124500,20850,20900,20900,20800,127
|
|
20230817,111700,613474500,20850,20850,20900,20800,205
|
|
20230817,111600,609196300,20900,20950,20950,20900,44
|
|
20230817,111500,608274900,20850,20900,20900,20850,144
|
|
20230817,111400,605269500,20850,20900,20900,20800,48
|
|
20230817,111300,604267200,20900,20900,20900,20800,486
|
|
20230817,111200,594154300,20850,20900,20950,20850,154
|
|
20230817,111100,590937950,20900,20850,20900,20800,103
|
|
20230817,111000,588793850,20850,20850,20900,20850,97
|
|
20230817,110900,586770300,20800,20850,20850,20800,178
|
|
20230817,110800,583062200,20850,20850,20850,20800,44
|
|
20230817,110700,582144950,20800,20850,20900,20800,234
|
|
20230817,110600,577267950,20900,20850,20900,20850,55
|
|
20230817,110500,576121150,20800,20850,20850,20800,179
|
|
20230817,110400,572395250,20850,20850,20900,20800,165
|
|
20230817,110300,568957500,20850,20850,20850,20800,52
|
|
20230817,110200,567873350,20850,20900,20900,20800,165
|
|
20230817,110100,564431700,20900,20850,20900,20800,59
|
|
20230817,110000,563200000,20850,20900,20900,20850,123
|
|
20230817,105900,560634950,20900,20900,20900,20850,84
|
|
20230817,105800,558879450,20900,20800,20900,20800,210
|
|
20230817,105700,554490750,20900,20800,20900,20800,200
|
|
20230817,105600,550321750,20800,20850,20850,20800,55
|
|
20230817,105500,549175100,20850,20800,20850,20800,155
|
|
20230817,105400,545943750,20850,20900,20900,20800,201
|
|
20230817,105300,541753600,20850,20950,20950,20850,137
|
|
20230817,105200,538895350,20950,20950,20950,20850,71
|
|
20230817,105100,537408200,20900,20950,20950,20900,77
|
|
20230817,105000,535795600,20900,20850,20900,20850,283
|
|
20230817,104900,529893100,20900,20950,20950,20900,245
|
|
20230817,104800,524770850,20950,20900,20950,20900,53
|
|
20230817,104700,523660750,20950,20900,20950,20850,167
|
|
20230817,104600,520168750,20850,20900,20900,20800,117
|
|
20230817,104500,517726150,20900,20900,20900,20850,44
|
|
20230817,104400,516806650,20850,20800,20850,20800,462
|
|
20230817,104300,507182400,20800,20800,20800,20750,63
|
|
20230817,104200,505873050,20800,20800,20800,20750,128
|
|
20230817,104100,503213450,20800,20750,20800,20750,50
|
|
20230817,104000,502173750,20800,20750,20800,20700,61
|
|
20230817,103900,500905350,20750,20700,20800,20700,83
|
|
20230817,103800,499182500,20650,20800,20800,20650,171
|
|
20230817,103700,495627200,20800,20750,20800,20650,92
|
|
20230817,103600,493714750,20750,20750,20800,20700,106
|
|
20230817,103500,491518150,20700,20750,20750,20700,85
|
|
20230817,103400,489756650,20750,20700,20750,20650,386
|
|
20230817,103300,481763400,20700,20700,20700,20700,188
|
|
20230817,103200,477871800,20700,20650,20700,20600,226
|
|
20230817,103100,473205250,20600,20550,20650,20550,487
|
|
20230817,103000,463177000,20600,20700,20700,20600,130
|
|
20230817,102900,460495800,20700,20700,20700,20650,84
|
|
20230817,102800,458757100,20500,20650,20750,20500,509
|
|
20230817,102700,448244250,20700,20650,20700,20500,463
|
|
20230817,102600,438698500,20600,20650,20650,20600,33
|
|
20230817,102500,438017200,20650,20650,20650,20600,102
|
|
20230817,102400,435915500,20650,20600,20650,20450,145
|
|
20230817,102300,432949400,20600,20600,20650,20500,385
|
|
20230817,102200,425017400,20600,20550,20600,20450,593
|
|
20230817,102100,412835600,20450,20550,20550,20450,7
|
|
20230817,102000,412692100,20550,20500,20650,20500,36
|
|
20230817,101900,411953550,20650,20600,20650,20450,309
|
|
20230817,101800,405617400,20650,20600,20650,20500,287
|
|
20230817,101700,399713450,20700,20700,20700,20700,0
|
|
20230817,101600,399713450,20700,20600,20700,20550,4
|
|
20230817,101500,399630900,20700,20550,20700,20450,372
|
|
20230817,101400,391999250,20550,20700,20700,20550,11
|
|
20230817,101300,391772600,20550,20700,20700,20550,4
|
|
20230817,101200,391690250,20700,20550,20700,20550,95
|
|
20230817,101100,389728650,20650,20700,20700,20600,61
|
|
20230817,101000,388467900,20700,20750,20750,20700,12
|
|
20230817,100900,388219100,20750,20750,20800,20700,23
|
|
20230817,100800,387741850,20800,20800,20800,20600,580
|
|
20230817,100700,375729200,20550,20700,20800,20550,364
|
|
20230817,100600,368184000,20700,20700,20700,20550,517
|
|
20230817,100500,357488350,20700,20600,20700,20600,447
|
|
20230817,100400,348267750,20600,20550,20600,20550,360
|
|
20230817,100300,340868150,20450,20450,20450,20450,38
|
|
20230817,100200,340091050,20450,20550,20600,20400,691
|
|
20230817,100100,325959750,20600,20600,20600,20550,14
|
|
20230817,100000,325671500,20600,20600,20600,20450,965
|
|
20230817,095900,305890850,20600,20700,20700,20550,162
|
|
20230817,095800,302550150,20700,20700,20700,20700,9
|
|
20230817,095700,302363850,20700,20700,20700,20700,32
|
|
20230817,095600,301701450,20700,20700,20700,20650,9
|
|
20230817,095500,301515200,20700,20700,20700,20700,10
|
|
20230817,095400,301308200,20650,20650,20650,20650,1
|
|
20230817,095300,301287550,20700,20650,20700,20650,39
|
|
20230817,095200,300480800,20700,20800,20800,20550,748
|
|
20230817,095100,285054350,20800,20800,20800,20800,6
|
|
20230817,095000,284929550,20800,20800,20800,20800,14
|
|
20230817,094900,284638350,20800,20800,20800,20800,16
|
|
20230817,094800,284305550,20800,20850,20850,20650,154
|
|
20230817,094700,281114300,20850,20650,20850,20650,55
|
|
20230817,094600,279977750,20650,20700,20750,20650,102
|
|
20230817,094500,277865050,20700,20700,20700,20700,7
|
|
20230817,094400,277720150,20750,20700,20750,20700,223
|
|
20230817,094300,273103900,20700,20700,20700,20650,25
|
|
20230817,094200,272587000,20650,20700,20700,20650,160
|
|
20230817,094100,269281400,20650,20800,20800,20650,443
|
|
20230817,094000,260111250,20750,20800,20850,20750,80
|
|
20230817,093900,258450550,20800,20800,20850,20800,51
|
|
20230817,093800,257389150,20800,20800,20900,20750,90
|
|
20230817,093700,255519650,20800,20800,20900,20750,78
|
|
20230817,093600,253900250,20900,20900,20900,20750,121
|
|
20230817,093500,251379550,20800,20900,20900,20750,104
|
|
20230817,093400,249209550,20900,20900,20950,20750,420
|
|
20230817,093300,240460950,20950,20950,20950,20850,150
|
|
20230817,093200,237332000,20900,20900,20950,20900,34
|
|
20230817,093100,236621200,20950,20950,21000,20850,150
|
|
20230817,093000,233484500,20950,20900,20950,20900,65
|
|
20230817,092900,232123000,20900,20950,20950,20900,214
|
|
20230817,092800,227643450,20900,20900,20900,20850,253
|
|
20230817,092700,222357150,20900,20850,20900,20800,119
|
|
20230817,092600,219877250,20850,20900,20900,20850,68
|
|
20230817,092500,218459050,20900,20900,20900,20900,74
|
|
20230817,092400,216912450,20900,20850,20900,20750,159
|
|
20230817,092300,213602200,20900,20900,20900,20900,1
|
|
20230817,092200,213581300,20900,20850,20950,20850,414
|
|
20230817,092100,204933450,20850,20800,20900,20800,192
|
|
20230817,092000,200933100,20750,20700,20850,20700,462
|
|
20230817,091900,191324250,20700,20750,20750,20650,870
|
|
20230817,091800,173324050,20700,20750,20750,20650,337
|
|
20230817,091700,166341050,20800,20800,20850,20800,118
|
|
20230817,091600,163883550,20800,20750,20950,20700,898
|
|
20230817,091500,145236250,20700,20700,20950,20700,569
|
|
20230817,091400,133400600,20750,20850,20850,20600,557
|
|
20230817,091300,121851250,20850,20950,20950,20850,148
|
|
20230817,091200,118761900,20950,20950,20950,20900,511
|
|
20230817,091100,108081200,20900,20900,20950,20900,102
|
|
20230817,091000,105948800,20950,20950,20950,20900,171
|
|
20230817,090900,102374200,20950,20950,21000,20900,404
|
|
20230817,090800,93914600,21000,21000,21000,20950,249
|
|
20230817,090700,88695800,21000,21050,21050,21000,505
|
|
20230817,090600,78090000,21050,21100,21100,21000,561
|
|
20230817,090500,66292200,21100,21100,21150,21100,554
|
|
20230817,090400,54601650,21150,21100,21150,21100,357
|
|
20230817,090300,47066450,21100,21050,21100,21000,519
|
|
20230817,090200,36153650,21100,20900,21100,20900,521
|
|
20230817,090100,25238300,20900,20950,21000,20900,474
|
|
20230817,090000,15315050,20950,20900,21000,20900,721
|