607 lines
33 KiB
CSV
607 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,190400,23526969700,36400,36400,36400,36400,82414
|
|
20230817,190300,23526969700,36400,36400,36400,36400,0
|
|
20230817,190200,23526969700,36400,36400,36400,36400,0
|
|
20230817,190100,23526969700,36400,36400,36400,36400,0
|
|
20230817,190000,23526969700,36400,36400,36400,36400,0
|
|
20230817,185900,23526969700,36400,36400,36400,36400,0
|
|
20230817,185800,23526969700,36400,36400,36400,36400,0
|
|
20230817,185700,23526969700,36400,36400,36400,36400,0
|
|
20230817,185600,23526969700,36400,36400,36400,36400,0
|
|
20230817,185500,23526969700,36400,36400,36400,36400,0
|
|
20230817,185400,23526969700,36400,36400,36400,36400,0
|
|
20230817,185300,23526969700,36400,36400,36400,36400,0
|
|
20230817,185200,23526969700,36400,36400,36400,36400,0
|
|
20230817,185100,23526969700,36400,36400,36400,36400,0
|
|
20230817,185000,23526969700,36400,36400,36400,36400,0
|
|
20230817,184900,23526969700,36400,36400,36400,36400,0
|
|
20230817,184800,23526969700,36400,36400,36400,36400,0
|
|
20230817,184700,23526969700,36400,36400,36400,36400,0
|
|
20230817,184600,23526969700,36400,36400,36400,36400,0
|
|
20230817,184500,23526969700,36400,36400,36400,36400,0
|
|
20230817,184400,23526969700,36400,36400,36400,36400,0
|
|
20230817,184300,23526969700,36400,36400,36400,36400,0
|
|
20230817,184200,23526969700,36400,36400,36400,36400,0
|
|
20230817,184100,23526969700,36400,36400,36400,36400,0
|
|
20230817,184000,23526969700,36400,36400,36400,36400,0
|
|
20230817,183900,23526969700,36400,36400,36400,36400,0
|
|
20230817,183800,23526969700,36400,36400,36400,36400,0
|
|
20230817,183700,23526969700,36400,36400,36400,36400,0
|
|
20230817,183600,23526969700,36400,36400,36400,36400,0
|
|
20230817,183500,23526969700,36400,36400,36400,36400,0
|
|
20230817,183400,23526969700,36400,36400,36400,36400,82414
|
|
20230817,183300,23526969700,36400,36400,36400,36400,0
|
|
20230817,183200,23526969700,36400,36400,36400,36400,0
|
|
20230817,183100,23526969700,36400,36400,36400,36400,0
|
|
20230817,183000,23526969700,36400,36400,36400,36400,0
|
|
20230817,182900,23526969700,36400,36400,36400,36400,0
|
|
20230817,182800,23526969700,36400,36400,36400,36400,0
|
|
20230817,182700,23526969700,36400,36400,36400,36400,0
|
|
20230817,182600,23526969700,36400,36400,36400,36400,0
|
|
20230817,182500,23526969700,36400,36400,36400,36400,0
|
|
20230817,182400,23526969700,36400,36400,36400,36400,0
|
|
20230817,182300,23526969700,36400,36400,36400,36400,0
|
|
20230817,182200,23526969700,36400,36400,36400,36400,0
|
|
20230817,182100,23526969700,36400,36400,36400,36400,0
|
|
20230817,182000,23526969700,36400,36400,36400,36400,0
|
|
20230817,181900,23526969700,36400,36400,36400,36400,0
|
|
20230817,181800,23526969700,36400,36400,36400,36400,0
|
|
20230817,181700,23526969700,36400,36400,36400,36400,0
|
|
20230817,181600,23526969700,36400,36400,36400,36400,0
|
|
20230817,181500,23526969700,36400,36400,36400,36400,0
|
|
20230817,181400,23526969700,36400,36400,36400,36400,0
|
|
20230817,181300,23526969700,36400,36400,36400,36400,0
|
|
20230817,181200,23526969700,36400,36400,36400,36400,0
|
|
20230817,181100,23526969700,36400,36400,36400,36400,0
|
|
20230817,181000,23526969700,36400,36400,36400,36400,0
|
|
20230817,180900,23526969700,36400,36400,36400,36400,0
|
|
20230817,180800,23526969700,36400,36400,36400,36400,0
|
|
20230817,180700,23526969700,36400,36400,36400,36400,0
|
|
20230817,180600,23526969700,36400,36400,36400,36400,0
|
|
20230817,180500,23526969700,36400,36400,36400,36400,0
|
|
20230817,180400,23526969700,36400,36400,36400,36400,82414
|
|
20230817,180300,23526969700,36400,36400,36400,36400,0
|
|
20230817,180200,23526969700,36400,36400,36400,36400,0
|
|
20230817,180100,23526969700,36400,36400,36400,36400,0
|
|
20230817,180000,23526969700,36400,36400,36400,36400,0
|
|
20230817,175900,23526969700,36400,36400,36400,36400,0
|
|
20230817,175800,23526969700,36400,36400,36400,36400,0
|
|
20230817,175700,23526969700,36400,36400,36400,36400,0
|
|
20230817,175600,23526969700,36400,36400,36400,36400,0
|
|
20230817,175500,23526969700,36400,36400,36400,36400,0
|
|
20230817,175400,23526969700,36400,36400,36400,36400,0
|
|
20230817,175300,23526969700,36400,36400,36400,36400,0
|
|
20230817,175200,23526969700,36400,36400,36400,36400,0
|
|
20230817,175100,23526969700,36400,36400,36400,36400,0
|
|
20230817,175000,23526969700,36400,36400,36400,36400,0
|
|
20230817,174900,23526969700,36400,36400,36400,36400,0
|
|
20230817,174800,23526969700,36400,36400,36400,36400,0
|
|
20230817,174700,23526969700,36400,36400,36400,36400,0
|
|
20230817,174600,23526969700,36400,36400,36400,36400,0
|
|
20230817,174500,23526969700,36400,36400,36400,36400,0
|
|
20230817,174400,23526969700,36400,36400,36400,36400,0
|
|
20230817,174300,23526969700,36400,36400,36400,36400,0
|
|
20230817,174200,23526969700,36400,36400,36400,36400,0
|
|
20230817,174100,23526969700,36400,36400,36400,36400,0
|
|
20230817,174000,23526969700,36400,36400,36400,36400,0
|
|
20230817,173900,23526969700,36400,36400,36400,36400,0
|
|
20230817,173800,23526969700,36400,36400,36400,36400,0
|
|
20230817,173700,23526969700,36400,36400,36400,36400,0
|
|
20230817,173600,23526969700,36400,36400,36400,36400,0
|
|
20230817,173500,23526969700,36400,36400,36400,36400,0
|
|
20230817,173400,23526969700,36400,36400,36400,36400,82414
|
|
20230817,173300,23526969700,36400,36400,36400,36400,0
|
|
20230817,173200,23526969700,36400,36400,36400,36400,0
|
|
20230817,173100,23526969700,36400,36400,36400,36400,0
|
|
20230817,173000,23526969700,36400,36400,36400,36400,0
|
|
20230817,172900,23526969700,36400,36400,36400,36400,0
|
|
20230817,172800,23526969700,36400,36400,36400,36400,0
|
|
20230817,172700,23526969700,36400,36400,36400,36400,0
|
|
20230817,172600,23526969700,36400,36400,36400,36400,0
|
|
20230817,172500,23526969700,36400,36400,36400,36400,0
|
|
20230817,172400,23526969700,36400,36400,36400,36400,0
|
|
20230817,172300,23526969700,36400,36400,36400,36400,0
|
|
20230817,172200,23526969700,36400,36400,36400,36400,0
|
|
20230817,172100,23526969700,36400,36400,36400,36400,0
|
|
20230817,172000,23526969700,36400,36400,36400,36400,0
|
|
20230817,171900,23526969700,36400,36400,36400,36400,0
|
|
20230817,171800,23526969700,36400,36400,36400,36400,0
|
|
20230817,171700,23526969700,36400,36400,36400,36400,0
|
|
20230817,171600,23526969700,36400,36400,36400,36400,0
|
|
20230817,171500,23526969700,36400,36400,36400,36400,0
|
|
20230817,171400,23526969700,36400,36400,36400,36400,0
|
|
20230817,171300,23526969700,36400,36400,36400,36400,0
|
|
20230817,171200,23526969700,36400,36400,36400,36400,0
|
|
20230817,171100,23526969700,36400,36400,36400,36400,0
|
|
20230817,171000,23526969700,36400,36400,36400,36400,0
|
|
20230817,170900,23526969700,36400,36400,36400,36400,0
|
|
20230817,170800,23526969700,36400,36400,36400,36400,0
|
|
20230817,170700,23526969700,36400,36400,36400,36400,0
|
|
20230817,170600,23526969700,36400,36400,36400,36400,0
|
|
20230817,170500,23526969700,36400,36400,36400,36400,0
|
|
20230817,170400,23526969700,36400,36400,36400,36400,82414
|
|
20230817,170300,23526969700,36400,36400,36400,36400,0
|
|
20230817,170200,23526969700,36400,36400,36400,36400,0
|
|
20230817,170100,23526969700,36400,36400,36400,36400,0
|
|
20230817,170000,23526969700,36400,36400,36400,36400,0
|
|
20230817,165900,23526969700,36400,36400,36400,36400,0
|
|
20230817,165800,23526969700,36400,36400,36400,36400,0
|
|
20230817,165700,23526969700,36400,36400,36400,36400,0
|
|
20230817,165600,23526969700,36400,36400,36400,36400,0
|
|
20230817,165500,23526969700,36400,36400,36400,36400,0
|
|
20230817,165400,23526969700,36400,36400,36400,36400,0
|
|
20230817,165300,23526969700,36400,36400,36400,36400,0
|
|
20230817,165200,23526969700,36400,36400,36400,36400,0
|
|
20230817,165100,23526969700,36400,36400,36400,36400,0
|
|
20230817,165000,23526969700,36400,36400,36400,36400,0
|
|
20230817,164900,23526969700,36400,36400,36400,36400,0
|
|
20230817,164800,23526969700,36400,36400,36400,36400,0
|
|
20230817,164700,23526969700,36400,36400,36400,36400,0
|
|
20230817,164600,23526969700,36400,36400,36400,36400,0
|
|
20230817,164500,23526969700,36400,36400,36400,36400,0
|
|
20230817,164400,23526969700,36400,36400,36400,36400,0
|
|
20230817,164300,23526969700,36400,36400,36400,36400,0
|
|
20230817,164200,23526969700,36400,36400,36400,36400,0
|
|
20230817,164100,23526969700,36400,36400,36400,36400,0
|
|
20230817,164000,23526969700,36400,36400,36400,36400,0
|
|
20230817,163900,23526969700,36400,36400,36400,36400,0
|
|
20230817,163800,23526969700,36400,36400,36400,36400,0
|
|
20230817,163700,23526969700,36400,36400,36400,36400,0
|
|
20230817,163600,23526969700,36400,36400,36400,36400,0
|
|
20230817,163500,23526969700,36400,36400,36400,36400,0
|
|
20230817,163400,23526969700,36400,36400,36400,36400,82414
|
|
20230817,163300,23526969700,36400,36400,36400,36400,0
|
|
20230817,163200,23526969700,36400,36400,36400,36400,0
|
|
20230817,163100,23526969700,36400,36400,36400,36400,0
|
|
20230817,163000,23526969700,36400,36400,36400,36400,0
|
|
20230817,162900,23526969700,36400,36400,36400,36400,0
|
|
20230817,162800,23526969700,36400,36400,36400,36400,0
|
|
20230817,162700,23526969700,36400,36400,36400,36400,0
|
|
20230817,162600,23526969700,36400,36400,36400,36400,0
|
|
20230817,162500,23526969700,36400,36400,36400,36400,0
|
|
20230817,162400,23526969700,36400,36400,36400,36400,0
|
|
20230817,162300,23526969700,36400,36400,36400,36400,0
|
|
20230817,162200,23526969700,36400,36400,36400,36400,0
|
|
20230817,162100,23526969700,36400,36400,36400,36400,0
|
|
20230817,162000,23526969700,36400,36400,36400,36400,0
|
|
20230817,161900,23526969700,36400,36400,36400,36400,0
|
|
20230817,161800,23526969700,36400,36400,36400,36400,0
|
|
20230817,161700,23526969700,36400,36400,36400,36400,0
|
|
20230817,161600,23526969700,36400,36400,36400,36400,0
|
|
20230817,161500,23526969700,36400,36400,36400,36400,0
|
|
20230817,161400,23526969700,36400,36400,36400,36400,0
|
|
20230817,161300,23526969700,36400,36400,36400,36400,0
|
|
20230817,161200,23526969700,36400,36400,36400,36400,0
|
|
20230817,161100,23526969700,36400,36400,36400,36400,0
|
|
20230817,161000,23526969700,36400,36400,36400,36400,0
|
|
20230817,160900,23526969700,36400,36400,36400,36400,0
|
|
20230817,160800,23526969700,36400,36400,36400,36400,0
|
|
20230817,160700,23526969700,36400,36400,36400,36400,0
|
|
20230817,160600,23526969700,36400,36400,36400,36400,0
|
|
20230817,160500,23526969700,36400,36400,36400,36400,0
|
|
20230817,160400,23526969700,36400,36400,36400,36400,82414
|
|
20230817,160300,23526969700,36400,36400,36400,36400,0
|
|
20230817,160200,23526969700,36400,36400,36400,36400,0
|
|
20230817,160100,23526969700,36400,36400,36400,36400,0
|
|
20230817,160000,23526969700,36400,36400,36400,36400,0
|
|
20230817,155900,23526969700,36400,36400,36400,36400,0
|
|
20230817,155800,23526969700,36400,36400,36400,36400,0
|
|
20230817,155700,23526969700,36400,36400,36400,36400,0
|
|
20230817,155600,23526969700,36400,36400,36400,36400,0
|
|
20230817,155500,23526969700,36400,36400,36400,36400,0
|
|
20230817,155400,23526969700,36400,36400,36400,36400,0
|
|
20230817,155300,23526969700,36400,36400,36400,36400,0
|
|
20230817,155200,23526969700,36400,36400,36400,36400,0
|
|
20230817,155100,23526969700,36400,36400,36400,36400,0
|
|
20230817,155000,23526969700,36400,36400,36400,36400,0
|
|
20230817,154900,23526969700,36400,36400,36400,36400,0
|
|
20230817,154800,23526969700,36400,36400,36400,36400,0
|
|
20230817,154700,23526969700,36400,36400,36400,36400,0
|
|
20230817,154600,23526969700,36400,36400,36400,36400,0
|
|
20230817,154500,23526969700,36400,36400,36400,36400,0
|
|
20230817,154400,23526969700,36400,36400,36400,36400,0
|
|
20230817,154300,23526969700,36400,36400,36400,36400,0
|
|
20230817,154200,23526969700,36400,36400,36400,36400,0
|
|
20230817,154100,23526969700,36400,36400,36400,36400,0
|
|
20230817,154000,23526969700,36400,36400,36400,36400,0
|
|
20230817,153900,23526969700,36400,36400,36400,36400,0
|
|
20230817,153800,23526969700,36400,36400,36400,36400,0
|
|
20230817,153700,23526969700,36400,36400,36400,36400,0
|
|
20230817,153600,23526969700,36400,36400,36400,36400,0
|
|
20230817,153500,23526969700,36400,36400,36400,36400,0
|
|
20230817,153400,23526969700,36400,36400,36400,36400,82414
|
|
20230817,153300,23526969700,36400,36400,36400,36400,0
|
|
20230817,153200,23526969700,36400,36400,36400,36400,0
|
|
20230817,153100,23526969700,36400,36400,36400,36400,0
|
|
20230817,153000,23526969700,36400,36400,36400,36400,82414
|
|
20230817,152900,20527100100,36350,36350,36350,36350,0
|
|
20230817,152800,20527100100,36350,36350,36350,36350,0
|
|
20230817,152700,20527100100,36350,36350,36350,36350,0
|
|
20230817,152600,20527100100,36350,36350,36350,36350,0
|
|
20230817,152500,20527100100,36350,36350,36350,36350,0
|
|
20230817,152400,20527100100,36350,36350,36350,36350,0
|
|
20230817,152300,20527100100,36350,36350,36350,36350,0
|
|
20230817,152200,20527100100,36350,36350,36350,36350,0
|
|
20230817,152100,20527100100,36350,36350,36350,36350,0
|
|
20230817,152000,20527100100,36350,36350,36350,36350,0
|
|
20230817,151900,20527100100,36350,36300,36350,36300,2270
|
|
20230817,151800,20444658550,36300,36350,36350,36300,1222
|
|
20230817,151700,20400254800,36350,36300,36350,36300,2328
|
|
20230817,151600,20315710300,36350,36350,36350,36300,2246
|
|
20230817,151500,20234140100,36350,36400,36400,36350,2831
|
|
20230817,151400,20131205100,36400,36350,36400,36300,1488
|
|
20230817,151300,20077102750,36350,36350,36350,36300,700
|
|
20230817,151200,20051658550,36350,36350,36350,36300,3948
|
|
20230817,151100,19908322000,36350,36350,36350,36350,601
|
|
20230817,151000,19886475650,36350,36350,36350,36300,877
|
|
20230817,150900,19854605850,36350,36350,36350,36300,862
|
|
20230817,150800,19823278500,36350,36400,36400,36300,3200
|
|
20230817,150700,19706942050,36350,36400,36400,36350,495
|
|
20230817,150600,19688926350,36400,36400,36400,36350,3593
|
|
20230817,150500,19558295100,36350,36400,36400,36350,1341
|
|
20230817,150400,19509528200,36400,36400,36400,36350,1213
|
|
20230817,150300,19465416800,36400,36400,36400,36350,487
|
|
20230817,150200,19447691200,36400,36350,36400,36350,3381
|
|
20230817,150100,19324785450,36300,36350,36350,36300,581
|
|
20230817,150000,19303667400,36350,36300,36350,36300,527
|
|
20230817,145900,19284516050,36350,36350,36350,36300,1229
|
|
20230817,145800,19239846150,36350,36350,36350,36300,1241
|
|
20230817,145700,19194754200,36300,36350,36350,36300,2927
|
|
20230817,145600,19088411250,36350,36350,36350,36300,285
|
|
20230817,145500,19078052600,36300,36400,36400,36300,2866
|
|
20230817,145400,18973894550,36400,36350,36400,36350,2125
|
|
20230817,145300,18896637350,36350,36350,36400,36350,1800
|
|
20230817,145200,18831189150,36400,36400,36400,36350,578
|
|
20230817,145100,18810166350,36400,36400,36400,36350,1037
|
|
20230817,145000,18772453650,36350,36400,36400,36350,403
|
|
20230817,144900,18757787450,36350,36400,36400,36350,2426
|
|
20230817,144800,18669587550,36400,36300,36400,36250,3699
|
|
20230817,144700,18535218800,36250,36300,36300,36250,670
|
|
20230817,144600,18510913800,36300,36250,36300,36250,349
|
|
20230817,144500,18498252850,36300,36300,36300,36250,1190
|
|
20230817,144400,18455099800,36250,36250,36300,36250,1021
|
|
20230817,144300,18418077350,36250,36300,36300,36250,1028
|
|
20230817,144200,18380797450,36250,36350,36350,36250,3894
|
|
20230817,144100,18239481650,36300,36350,36350,36300,884
|
|
20230817,144000,18207388500,36300,36300,36350,36300,246
|
|
20230817,143900,18198448550,36300,36300,36350,36250,2934
|
|
20230817,143800,18091934050,36300,36300,36350,36250,2962
|
|
20230817,143700,17984410850,36350,36350,36350,36300,4914
|
|
20230817,143600,17806011750,36300,36300,36350,36300,929
|
|
20230817,143500,17772280100,36300,36400,36400,36300,4787
|
|
20230817,143400,17598275050,36400,36400,36400,36350,117
|
|
20230817,143300,17594019150,36400,36350,36400,36350,988
|
|
20230817,143200,17558090900,36350,36400,36400,36350,278
|
|
20230817,143100,17547976050,36350,36400,36400,36350,90
|
|
20230817,143000,17544701700,36400,36400,36400,36350,1110
|
|
20230817,142900,17504313750,36400,36350,36400,36350,244
|
|
20230817,142800,17495441450,36350,36350,36400,36350,658
|
|
20230817,142700,17471517650,36400,36400,36400,36350,2780
|
|
20230817,142600,17370454650,36350,36450,36450,36350,10321
|
|
20230817,142500,16994531100,36450,36500,36500,36450,1066
|
|
20230817,142400,16955670500,36500,36450,36500,36450,3150
|
|
20230817,142300,16840703350,36500,36500,36500,36450,645
|
|
20230817,142200,16817163000,36450,36500,36500,36450,495
|
|
20230817,142100,16799097950,36500,36500,36500,36450,539
|
|
20230817,142000,16779428600,36450,36500,36500,36450,749
|
|
20230817,141900,16752091150,36500,36500,36500,36450,1271
|
|
20230817,141800,16705701850,36450,36450,36500,36450,537
|
|
20230817,141700,16686106000,36500,36500,36500,36450,334
|
|
20230817,141600,16673916400,36450,36500,36500,36450,817
|
|
20230817,141500,16644124150,36500,36450,36500,36450,3099
|
|
20230817,141400,16531033000,36450,36500,36500,36450,181
|
|
20230817,141300,16524428400,36500,36500,36500,36450,610
|
|
20230817,141200,16502165600,36500,36500,36500,36450,560
|
|
20230817,141100,16481732850,36450,36450,36500,36450,262
|
|
20230817,141000,16472171250,36450,36500,36500,36450,301
|
|
20230817,140900,16461189600,36450,36500,36500,36450,2692
|
|
20230817,140800,16363059150,36450,36500,36500,36450,463
|
|
20230817,140700,16346164950,36500,36500,36500,36450,435
|
|
20230817,140600,16330288800,36500,36500,36500,36450,661
|
|
20230817,140500,16306163550,36450,36500,36500,36450,286
|
|
20230817,140400,16295725350,36450,36500,36500,36450,771
|
|
20230817,140300,16267586700,36500,36450,36500,36400,2190
|
|
20230817,140200,16187740550,36400,36450,36450,36400,373
|
|
20230817,140100,16174152150,36400,36400,36450,36400,523
|
|
20230817,140000,16155100100,36400,36450,36450,36400,263
|
|
20230817,135900,16145519750,36400,36400,36450,36400,132
|
|
20230817,135800,16140712100,36450,36400,36450,36400,151
|
|
20230817,135700,16135212950,36450,36400,36450,36400,166
|
|
20230817,135600,16129164450,36450,36450,36450,36400,184
|
|
20230817,135500,16122461200,36450,36500,36550,36450,5769
|
|
20230817,135400,15911977750,36550,36500,36550,36500,405
|
|
20230817,135300,15897179050,36550,36550,36550,36500,931
|
|
20230817,135200,15863174750,36550,36550,36600,36500,842
|
|
20230817,135100,15832408150,36550,36550,36550,36500,283
|
|
20230817,135000,15822065300,36500,36500,36550,36500,356
|
|
20230817,134900,15809062000,36500,36500,36500,36450,1831
|
|
20230817,134800,15742232000,36500,36450,36500,36450,372
|
|
20230817,134700,15728658950,36500,36500,36500,36450,335
|
|
20230817,134600,15716437850,36500,36500,36500,36450,603
|
|
20230817,134500,15694431550,36500,36500,36500,36450,235
|
|
20230817,134400,15685859650,36450,36450,36500,36450,123
|
|
20230817,134300,15681376250,36500,36500,36500,36500,146
|
|
20230817,134200,15676047250,36500,36450,36500,36450,128
|
|
20230817,134100,15671379100,36500,36500,36500,36450,112
|
|
20230817,134000,15667292650,36500,36500,36500,36450,758
|
|
20230817,133900,15639628900,36500,36500,36500,36450,209
|
|
20230817,133800,15632003150,36450,36550,36550,36450,5589
|
|
20230817,133700,15428108850,36550,36550,36550,36500,709
|
|
20230817,133600,15402207350,36550,36550,36550,36500,756
|
|
20230817,133500,15374598650,36550,36500,36550,36500,230
|
|
20230817,133400,15366195350,36500,36500,36500,36450,367
|
|
20230817,133300,15352801350,36500,36500,36500,36450,271
|
|
20230817,133200,15342910400,36500,36450,36550,36450,3101
|
|
20230817,133100,15229723950,36500,36500,36500,36450,1498
|
|
20230817,133000,15175095750,36500,36450,36500,36450,538
|
|
20230817,132900,15155464550,36500,36450,36500,36450,46
|
|
20230817,132800,15153786200,36450,36500,36500,36450,152
|
|
20230817,132700,15148242900,36500,36500,36550,36500,2843
|
|
20230817,132600,15044472950,36550,36550,36550,36500,123
|
|
20230817,132500,15039979750,36550,36550,36550,36500,42
|
|
20230817,132400,15038444750,36550,36500,36550,36500,23
|
|
20230817,132300,15037604300,36550,36600,36650,36500,6953
|
|
20230817,132200,14783406700,36600,36600,36600,36550,505
|
|
20230817,132100,14764927450,36600,36600,36600,36550,54
|
|
20230817,132000,14762951200,36600,36600,36600,36550,1674
|
|
20230817,131900,14701725300,36550,36600,36600,36550,52
|
|
20230817,131800,14699822500,36550,36550,36600,36550,513
|
|
20230817,131700,14681048150,36550,36550,36550,36500,1084
|
|
20230817,131600,14641469900,36550,36550,36550,36500,316
|
|
20230817,131500,14629922050,36550,36550,36550,36500,386
|
|
20230817,131400,14615815500,36550,36550,36600,36450,1000
|
|
20230817,131300,14579285700,36550,36600,36600,36500,5104
|
|
20230817,131200,14392823700,36600,36600,36650,36550,3391
|
|
20230817,131100,14268738400,36600,36450,36600,36400,9974
|
|
20230817,131000,13904798900,36450,36450,36450,36400,4805
|
|
20230817,130900,13729800000,36450,36400,36450,36400,207
|
|
20230817,130800,13722256650,36400,36450,36450,36400,1521
|
|
20230817,130700,13666862700,36400,36450,36450,36400,189
|
|
20230817,130600,13659980300,36450,36400,36450,36400,1214
|
|
20230817,130500,13615785600,36450,36400,36450,36400,1187
|
|
20230817,130400,13572573800,36450,36450,36450,36450,271
|
|
20230817,130300,13562695850,36450,36400,36450,36400,132
|
|
20230817,130200,13557885450,36400,36400,36450,36400,1332
|
|
20230817,130100,13509392400,36400,36400,36450,36350,1191
|
|
20230817,130000,13466036850,36400,36400,36400,36350,181
|
|
20230817,125900,13459449150,36350,36350,36400,36350,1666
|
|
20230817,125800,13398849900,36400,36400,36400,36400,759
|
|
20230817,125700,13371222300,36400,36400,36400,36350,37
|
|
20230817,125600,13369875650,36400,36350,36400,36300,1919
|
|
20230817,125500,13300098150,36350,36300,36350,36300,713
|
|
20230817,125400,13274181900,36350,36350,36350,36300,163
|
|
20230817,125300,13268257050,36350,36300,36350,36250,2967
|
|
20230817,125200,13160531550,36300,36300,36300,36250,129
|
|
20230817,125100,13155850050,36300,36300,36300,36250,106
|
|
20230817,125000,13152006950,36300,36250,36300,36250,1110
|
|
20230817,124900,13111757800,36300,36300,36300,36250,1510
|
|
20230817,124800,13056956950,36300,36300,36300,36250,94
|
|
20230817,124700,13053548950,36250,36300,36300,36250,1615
|
|
20230817,124600,12995003450,36300,36300,36300,36250,184
|
|
20230817,124500,12988328650,36300,36300,36300,36250,347
|
|
20230817,124400,12975746800,36300,36300,36300,36250,968
|
|
20230817,124300,12940651250,36300,36300,36300,36250,423
|
|
20230817,124200,12925312100,36300,36250,36300,36250,6
|
|
20230817,124100,12925094500,36250,36300,36300,36200,1099
|
|
20230817,124000,12885269000,36250,36300,36300,36200,2251
|
|
20230817,123900,12803731100,36250,36300,36300,36250,707
|
|
20230817,123800,12778102050,36300,36350,36350,36250,5315
|
|
20230817,123700,12585325650,36350,36350,36350,36300,272
|
|
20230817,123600,12575440450,36300,36350,36350,36300,1476
|
|
20230817,123500,12521801950,36350,36400,36400,36350,2892
|
|
20230817,123400,12416676350,36350,36350,36400,36350,367
|
|
20230817,123300,12403335350,36300,36400,36400,36300,588
|
|
20230817,123200,12381958650,36400,36400,36450,36300,7072
|
|
20230817,123100,12124847300,36400,36400,36400,36350,176
|
|
20230817,123000,12118442300,36350,36400,36400,36350,121
|
|
20230817,122900,12114041300,36400,36400,36400,36350,1013
|
|
20230817,122800,12077211050,36400,36400,36400,36350,578
|
|
20230817,122700,12056172350,36400,36350,36400,36350,1608
|
|
20230817,122600,11997708200,36350,36350,36350,36300,1741
|
|
20230817,122500,11934466150,36350,36300,36350,36250,2284
|
|
20230817,122400,11851542550,36300,36300,36300,36250,196
|
|
20230817,122300,11844433050,36300,36250,36300,36250,114
|
|
20230817,122200,11840296550,36300,36300,36300,36300,6
|
|
20230817,122100,11840078750,36300,36250,36300,36250,183
|
|
20230817,122000,11833441650,36300,36300,36300,36250,452
|
|
20230817,121900,11817035050,36300,36300,36300,36250,190
|
|
20230817,121800,11810141400,36300,36250,36300,36250,79
|
|
20230817,121700,11807273900,36250,36300,36300,36250,170
|
|
20230817,121600,11801104150,36300,36300,36300,36300,53
|
|
20230817,121500,11799180250,36300,36250,36300,36250,1278
|
|
20230817,121400,11752844300,36200,36200,36250,36200,94
|
|
20230817,121300,11749439750,36250,36250,36250,36200,2128
|
|
20230817,121200,11672301250,36250,36300,36300,36250,114
|
|
20230817,121100,11668166150,36300,36300,36300,36300,122
|
|
20230817,121000,11663737550,36250,36300,36300,36250,151
|
|
20230817,120900,11658257500,36250,36300,36300,36250,46
|
|
20230817,120800,11656589800,36300,36300,36300,36250,507
|
|
20230817,120700,11638208250,36300,36350,36350,36300,2319
|
|
20230817,120600,11554028000,36350,36450,36450,36350,4233
|
|
20230817,120500,11400015100,36450,36400,36450,36400,1503
|
|
20230817,120400,11345231850,36400,36400,36400,36400,615
|
|
20230817,120300,11322845850,36400,36350,36400,36300,1253
|
|
20230817,120200,11277269150,36350,36350,36350,36300,912
|
|
20230817,120100,11244118800,36350,36250,36350,36250,8850
|
|
20230817,120000,10922973000,36250,36250,36250,36200,94
|
|
20230817,115900,10919567400,36250,36250,36250,36200,36
|
|
20230817,115800,10918262900,36150,36200,36250,36150,1337
|
|
20230817,115700,10869867150,36200,36200,36250,36150,3826
|
|
20230817,115600,10731373250,36200,36200,36250,36200,148
|
|
20230817,115500,10726008700,36250,36250,36250,36200,180
|
|
20230817,115400,10719484700,36250,36250,36250,36200,1111
|
|
20230817,115300,10679266300,36250,36150,36250,36150,1670
|
|
20230817,115200,10618814550,36200,36200,36200,36150,163
|
|
20230817,115100,10612921500,36200,36150,36200,36150,89
|
|
20230817,115000,10609704100,36200,36150,36200,36150,290
|
|
20230817,114900,10599206700,36200,36150,36200,36150,878
|
|
20230817,114800,10567430600,36150,36200,36200,36150,10
|
|
20230817,114700,10567069000,36200,36150,36200,36150,146
|
|
20230817,114600,10561789800,36150,36100,36200,36100,843
|
|
20230817,114500,10531313150,36150,36150,36150,36100,408
|
|
20230817,114400,10516567700,36150,36200,36200,36100,1466
|
|
20230817,114300,10463572600,36200,36150,36200,36150,434
|
|
20230817,114200,10447880850,36150,36200,36200,36150,422
|
|
20230817,114100,10432622800,36200,36150,36200,36100,2333
|
|
20230817,114000,10348295800,36150,36150,36150,36100,156
|
|
20230817,113900,10342656550,36100,36100,36150,36100,276
|
|
20230817,113800,10332681350,36150,36150,36150,36100,668
|
|
20230817,113700,10308563700,36150,36150,36150,36100,289
|
|
20230817,113600,10298119450,36150,36150,36150,36100,385
|
|
20230817,113500,10284207650,36150,36150,36150,36100,621
|
|
20230817,113400,10261760050,36150,36150,36150,36100,204
|
|
20230817,113300,10254389900,36150,36100,36150,36100,193
|
|
20230817,113200,10247415500,36150,36150,36150,36100,177
|
|
20230817,113100,10241022900,36150,36100,36150,36100,204
|
|
20230817,113000,10233651300,36150,36100,36150,36100,207
|
|
20230817,112900,10226173900,36150,36150,36150,36100,115
|
|
20230817,112800,10222017200,36150,36150,36150,36100,134
|
|
20230817,112700,10217176400,36150,36100,36150,36100,204
|
|
20230817,112600,10209802450,36150,36150,36150,36100,166
|
|
20230817,112500,10203803500,36150,36150,36150,36100,159
|
|
20230817,112400,10198057950,36150,36150,36150,36100,153
|
|
20230817,112300,10192532450,36150,36150,36150,36100,123
|
|
20230817,112200,10188086450,36150,36200,36200,36150,1569
|
|
20230817,112100,10131350250,36200,36150,36200,36100,523
|
|
20230817,112000,10112446850,36150,36150,36200,36150,2432
|
|
20230817,111900,10024526300,36200,36200,36200,36150,222
|
|
20230817,111800,10016500050,36150,36150,36200,36100,2186
|
|
20230817,111700,9937471500,36150,36100,36150,36050,2427
|
|
20230817,111600,9849861300,36050,36050,36100,36000,2271
|
|
20230817,111500,9768063600,36050,36050,36050,36000,788
|
|
20230817,111400,9739688950,36050,36050,36050,36000,642
|
|
20230817,111300,9716575750,36000,36050,36050,36000,536
|
|
20230817,111200,9697269100,36050,36050,36050,36000,855
|
|
20230817,111100,9666487150,36050,36000,36050,35950,1893
|
|
20230817,111000,9598340750,36000,36050,36050,36000,3395
|
|
20230817,110900,9476117550,36000,36000,36050,36000,1210
|
|
20230817,110800,9432554400,36000,36050,36050,36000,51
|
|
20230817,110700,9430718350,36050,36050,36050,36050,2
|
|
20230817,110600,9430646250,36050,36050,36050,36000,657
|
|
20230817,110500,9406964850,36050,36050,36050,36000,372
|
|
20230817,110400,9393571900,36050,36000,36050,36000,121
|
|
20230817,110300,9389214600,36000,36050,36050,36000,856
|
|
20230817,110200,9358390750,36000,36050,36050,36000,56
|
|
20230817,110100,9356372100,36050,36050,36050,36000,62
|
|
20230817,110000,9354138500,36050,36050,36100,36000,643
|
|
20230817,105900,9330969550,36100,36050,36100,36050,1329
|
|
20230817,105800,9283049000,36050,36000,36050,36000,112
|
|
20230817,105700,9279011950,36050,36050,36050,36000,620
|
|
20230817,105600,9256661900,36100,36050,36100,36050,954
|
|
20230817,105500,9222267700,36050,36100,36100,36050,1255
|
|
20230817,105400,9177020000,36100,36050,36100,36000,143
|
|
20230817,105300,9171864350,36050,36100,36100,36000,83
|
|
20230817,105200,9168869700,36050,36050,36050,36000,535
|
|
20230817,105100,9149590500,36000,36050,36050,36000,967
|
|
20230817,105000,9114733000,36050,36050,36100,36050,1125
|
|
20230817,104900,9074174200,36000,36050,36050,36000,61
|
|
20230817,104800,9071975400,36000,35950,36000,35950,3771
|
|
20230817,104700,8936386650,36000,36000,36000,35950,133
|
|
20230817,104600,8931599200,35950,35900,35950,35900,1436
|
|
20230817,104500,8879982400,35950,36000,36000,35900,2397
|
|
20230817,104400,8793763650,36050,36050,36050,36000,73
|
|
20230817,104300,8791135350,36050,36050,36050,36000,148
|
|
20230817,104200,8785802600,36050,36100,36100,36000,1685
|
|
20230817,104100,8725053900,36050,35950,36100,35950,2216
|
|
20230817,104000,8645279950,36000,35850,36000,35850,3344
|
|
20230817,103900,8525214000,35850,35850,35900,35850,605
|
|
20230817,103800,8503522350,35850,35900,35900,35850,254
|
|
20230817,103700,8494413900,35850,35900,35950,35850,1297
|
|
20230817,103600,8447852700,35900,35900,35950,35900,118
|
|
20230817,103500,8443614050,35950,35900,35950,35900,1607
|
|
20230817,103400,8385920100,35950,35900,35950,35900,301
|
|
20230817,103300,8375103750,35950,35950,36000,35950,1770
|
|
20230817,103200,8311469800,36000,36000,36000,35950,116
|
|
20230817,103100,8307294450,35950,35950,35950,35900,485
|
|
20230817,103000,8289859550,35950,35950,36000,35900,1711
|
|
20230817,102900,8228402800,35950,35950,35950,35900,942
|
|
20230817,102800,8194540850,35950,35950,35950,35900,572
|
|
20230817,102700,8173992600,35900,35950,35950,35900,801
|
|
20230817,102600,8145200300,35950,35950,35950,35900,617
|
|
20230817,102500,8123024300,35950,35950,36000,35900,1436
|
|
20230817,102400,8071411000,36000,36000,36000,35950,576
|
|
20230817,102300,8050694650,36000,36050,36050,35950,1137
|
|
20230817,102200,8009761000,36050,36050,36050,36000,97
|
|
20230817,102100,8006267000,36050,36050,36050,36000,2248
|
|
20230817,102000,7925312600,36000,36050,36050,36000,585
|
|
20230817,101900,7904223950,36050,36050,36050,36000,60
|
|
20230817,101800,7902061900,36050,36000,36050,35950,1337
|
|
20230817,101700,7853930850,36000,36000,36000,35950,1684
|
|
20230817,101600,7793378300,36000,35950,36000,35950,473
|
|
20230817,101500,7776354650,35950,35950,36000,35950,930
|
|
20230817,101400,7742912900,36000,35950,36000,35900,1687
|
|
20230817,101300,7682265250,35900,35950,35950,35900,907
|
|
20230817,101200,7649681000,35900,35900,35950,35850,2678
|
|
20230817,101100,7553511850,35950,36050,36050,35900,4357
|
|
20230817,101000,7396708050,36050,36050,36050,36000,1143
|
|
20230817,100900,7355556100,36000,36050,36050,36000,123
|
|
20230817,100800,7351127600,36050,36050,36050,36000,769
|
|
20230817,100700,7323428800,36050,36000,36050,36000,147
|
|
20230817,100600,7318132500,36050,36050,36050,36000,554
|
|
20230817,100500,7298176950,36000,36050,36050,36000,467
|
|
20230817,100400,7281346750,36050,36000,36050,35950,2020
|
|
20230817,100300,7208603700,36000,36050,36050,35950,1526
|
|
20230817,100200,7153678650,36000,35900,36000,35900,2583
|
|
20230817,100100,7060760500,35950,35900,35950,35900,1078
|
|
20230817,100000,7022049600,35950,35950,35950,35900,1357
|
|
20230817,095900,6973303150,35950,35900,35950,35900,357
|
|
20230817,095800,6960469500,35950,35900,35950,35850,726
|
|
20230817,095700,6934386900,35900,35850,35900,35850,1259
|
|
20230817,095600,6889213900,35850,35900,35900,35850,936
|
|
20230817,095500,6855620150,35900,35900,35900,35850,396
|
|
20230817,095400,6841409450,35900,35850,35950,35850,2151
|
|
20230817,095300,6764199800,35850,35850,35900,35850,287
|
|
20230817,095200,6753897900,35900,36000,36000,35850,6145
|
|
20230817,095100,6533118100,36000,36050,36050,36000,208
|
|
20230817,095000,6525629900,36050,36000,36050,35950,1911
|
|
20230817,094900,6456832200,36000,35950,36000,35900,1448
|
|
20230817,094800,6404758100,35950,35950,36000,35900,252
|
|
20230817,094700,6395696350,35900,35950,35950,35900,288
|
|
20230817,094600,6385346400,35950,36050,36100,35900,8023
|
|
20230817,094500,6096874700,36100,36000,36100,35950,2705
|
|
20230817,094400,5999457900,36000,35950,36050,35900,1183
|
|
20230817,094300,5956889600,36000,35950,36000,35900,1109
|
|
20230817,094200,5917018900,35950,36000,36050,35900,3465
|
|
20230817,094100,5792360000,36000,36050,36100,36000,2336
|
|
20230817,094000,5708150900,36050,36050,36100,36050,642
|
|
20230817,093900,5684980850,36100,36100,36100,36000,1875
|
|
20230817,093800,5617367650,36050,36100,36100,36050,329
|
|
20230817,093700,5605491850,36100,36150,36200,36050,2354
|
|
20230817,093600,5520452300,36150,36000,36150,36000,4097
|
|
20230817,093500,5372709500,36000,36000,36000,35950,705
|
|
20230817,093400,5347335200,35950,35950,36000,35850,3447
|
|
20230817,093300,5223577000,35950,35950,35950,35900,434
|
|
20230817,093200,5207980350,35950,35900,35950,35900,2545
|
|
20230817,093100,5116605100,35900,35950,35950,35900,454
|
|
20230817,093000,5100286450,35950,35950,35950,35900,1512
|
|
20230817,092900,5045953200,35950,35800,35950,35800,3244
|
|
20230817,092800,4929610950,35850,35800,35850,35800,1020
|
|
20230817,092700,4893058850,35800,35850,35850,35750,953
|
|
20230817,092600,4858937950,35850,35750,35850,35750,3654
|
|
20230817,092500,4728119150,35800,35850,35950,35500,17998
|
|
20230817,092400,4085568050,35900,35950,35950,35850,4879
|
|
20230817,092300,3910455150,35900,35900,36000,35900,5268
|
|
20230817,092200,3721137150,35900,35900,36000,35900,4663
|
|
20230817,092100,3553588050,35950,35950,36050,35900,7574
|
|
20230817,092000,3281464700,36000,36000,36100,35950,2864
|
|
20230817,091900,3178318650,36000,36050,36100,35950,3212
|
|
20230817,091800,3062651400,36000,36000,36200,35950,4502
|
|
20230817,091700,2900274150,36000,36050,36100,35950,3321
|
|
20230817,091600,2780734250,36050,36050,36100,35950,5039
|
|
20230817,091500,2599216550,36050,36100,36150,36050,2105
|
|
20230817,091400,2523247000,36050,36150,36150,36050,2128
|
|
20230817,091300,2446405050,36150,36250,36250,36100,7809
|
|
20230817,091200,2163903700,36250,36300,36300,36250,1872
|
|
20230817,091100,2095993150,36300,36250,36300,36250,414
|
|
20230817,091000,2080974350,36250,36300,36300,36200,2402
|
|
20230817,090900,1993871750,36300,36100,36300,36050,7288
|
|
20230817,090800,1730304900,36150,36150,36150,36100,1471
|
|
20230817,090700,1677157950,36150,36100,36200,36100,2551
|
|
20230817,090600,1584994950,36150,36200,36250,36100,3887
|
|
20230817,090500,1444443900,36250,36250,36250,36200,956
|
|
20230817,090400,1409823700,36200,36250,36300,36200,964
|
|
20230817,090300,1374885000,36300,36150,36450,36050,11443
|
|
20230817,090200,959492000,36150,36050,36150,35950,10212
|
|
20230817,090100,591488550,36050,36100,36150,36050,2797
|
|
20230817,090000,490518500,36150,35950,36200,35900,13615
|