585 lines
32 KiB
CSV
585 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,184200,25187327350,43150,43150,43150,43150,17226
|
|
20230816,184100,25187327350,43150,43150,43150,43150,0
|
|
20230816,184000,25187327350,43150,43150,43150,43150,0
|
|
20230816,183900,25187327350,43150,43150,43150,43150,0
|
|
20230816,183800,25187327350,43150,43150,43150,43150,0
|
|
20230816,183700,25187327350,43150,43150,43150,43150,0
|
|
20230816,183600,25187327350,43150,43150,43150,43150,0
|
|
20230816,183500,25187327350,43150,43150,43150,43150,0
|
|
20230816,183400,25187327350,43150,43150,43150,43150,0
|
|
20230816,183300,25187327350,43150,43150,43150,43150,0
|
|
20230816,183200,25187327350,43150,43150,43150,43150,0
|
|
20230816,183100,25187327350,43150,43150,43150,43150,0
|
|
20230816,183000,25187327350,43150,43150,43150,43150,0
|
|
20230816,182900,25187327350,43150,43150,43150,43150,0
|
|
20230816,182800,25187327350,43150,43150,43150,43150,0
|
|
20230816,182700,25187327350,43150,43150,43150,43150,0
|
|
20230816,182600,25187327350,43150,43150,43150,43150,0
|
|
20230816,182500,25187327350,43150,43150,43150,43150,0
|
|
20230816,182400,25187327350,43150,43150,43150,43150,0
|
|
20230816,182300,25187327350,43150,43150,43150,43150,0
|
|
20230816,182200,25187327350,43150,43150,43150,43150,0
|
|
20230816,182100,25187327350,43150,43150,43150,43150,0
|
|
20230816,182000,25187327350,43150,43150,43150,43150,0
|
|
20230816,181900,25187327350,43150,43150,43150,43150,0
|
|
20230816,181800,25187327350,43150,43150,43150,43150,0
|
|
20230816,181700,25187327350,43150,43150,43150,43150,0
|
|
20230816,181600,25187327350,43150,43150,43150,43150,0
|
|
20230816,181500,25187327350,43150,43150,43150,43150,0
|
|
20230816,181400,25187327350,43150,43150,43150,43150,0
|
|
20230816,181300,25187327350,43150,43150,43150,43150,0
|
|
20230816,181200,25187327350,43150,43150,43150,43150,17226
|
|
20230816,181100,25187327350,43150,43150,43150,43150,0
|
|
20230816,181000,25187327350,43150,43150,43150,43150,0
|
|
20230816,180900,25187327350,43150,43150,43150,43150,0
|
|
20230816,180800,25187327350,43150,43150,43150,43150,0
|
|
20230816,180700,25187327350,43150,43150,43150,43150,0
|
|
20230816,180600,25187327350,43150,43150,43150,43150,0
|
|
20230816,180500,25187327350,43150,43150,43150,43150,0
|
|
20230816,180400,25187327350,43150,43150,43150,43150,0
|
|
20230816,180300,25187327350,43150,43150,43150,43150,0
|
|
20230816,180200,25187327350,43150,43150,43150,43150,0
|
|
20230816,180100,25187327350,43150,43150,43150,43150,0
|
|
20230816,180000,25187327350,43150,43150,43150,43150,0
|
|
20230816,175900,25187327350,43150,43150,43150,43150,0
|
|
20230816,175800,25187327350,43150,43150,43150,43150,0
|
|
20230816,175700,25187327350,43150,43150,43150,43150,0
|
|
20230816,175600,25187327350,43150,43150,43150,43150,0
|
|
20230816,175500,25187327350,43150,43150,43150,43150,0
|
|
20230816,175400,25187327350,43150,43150,43150,43150,0
|
|
20230816,175300,25187327350,43150,43150,43150,43150,0
|
|
20230816,175200,25187327350,43150,43150,43150,43150,0
|
|
20230816,175100,25187327350,43150,43150,43150,43150,0
|
|
20230816,175000,25187327350,43150,43150,43150,43150,0
|
|
20230816,174900,25187327350,43150,43150,43150,43150,0
|
|
20230816,174800,25187327350,43150,43150,43150,43150,0
|
|
20230816,174700,25187327350,43150,43150,43150,43150,0
|
|
20230816,174600,25187327350,43150,43150,43150,43150,0
|
|
20230816,174500,25187327350,43150,43150,43150,43150,0
|
|
20230816,174400,25187327350,43150,43150,43150,43150,0
|
|
20230816,174300,25187327350,43150,43150,43150,43150,0
|
|
20230816,174200,25187327350,43150,43150,43150,43150,17226
|
|
20230816,174100,25187327350,43150,43150,43150,43150,0
|
|
20230816,174000,25187327350,43150,43150,43150,43150,0
|
|
20230816,173900,25187327350,43150,43150,43150,43150,0
|
|
20230816,173800,25187327350,43150,43150,43150,43150,0
|
|
20230816,173700,25187327350,43150,43150,43150,43150,0
|
|
20230816,173600,25187327350,43150,43150,43150,43150,0
|
|
20230816,173500,25187327350,43150,43150,43150,43150,0
|
|
20230816,173400,25187327350,43150,43150,43150,43150,0
|
|
20230816,173300,25187327350,43150,43150,43150,43150,0
|
|
20230816,173200,25187327350,43150,43150,43150,43150,0
|
|
20230816,173100,25187327350,43150,43150,43150,43150,0
|
|
20230816,173000,25187327350,43150,43150,43150,43150,0
|
|
20230816,172900,25187327350,43150,43150,43150,43150,0
|
|
20230816,172800,25187327350,43150,43150,43150,43150,0
|
|
20230816,172700,25187327350,43150,43150,43150,43150,0
|
|
20230816,172600,25187327350,43150,43150,43150,43150,0
|
|
20230816,172500,25187327350,43150,43150,43150,43150,0
|
|
20230816,172400,25187327350,43150,43150,43150,43150,0
|
|
20230816,172300,25187327350,43150,43150,43150,43150,0
|
|
20230816,172200,25187327350,43150,43150,43150,43150,0
|
|
20230816,172100,25187327350,43150,43150,43150,43150,0
|
|
20230816,172000,25187327350,43150,43150,43150,43150,0
|
|
20230816,171900,25187327350,43150,43150,43150,43150,0
|
|
20230816,171800,25187327350,43150,43150,43150,43150,0
|
|
20230816,171700,25187327350,43150,43150,43150,43150,0
|
|
20230816,171600,25187327350,43150,43150,43150,43150,0
|
|
20230816,171500,25187327350,43150,43150,43150,43150,0
|
|
20230816,171400,25187327350,43150,43150,43150,43150,0
|
|
20230816,171300,25187327350,43150,43150,43150,43150,0
|
|
20230816,171200,25187327350,43150,43150,43150,43150,17226
|
|
20230816,171100,25187327350,43150,43150,43150,43150,0
|
|
20230816,171000,25187327350,43150,43150,43150,43150,0
|
|
20230816,170900,25187327350,43150,43150,43150,43150,0
|
|
20230816,170800,25187327350,43150,43150,43150,43150,0
|
|
20230816,170700,25187327350,43150,43150,43150,43150,0
|
|
20230816,170600,25187327350,43150,43150,43150,43150,0
|
|
20230816,170500,25187327350,43150,43150,43150,43150,0
|
|
20230816,170400,25187327350,43150,43150,43150,43150,0
|
|
20230816,170300,25187327350,43150,43150,43150,43150,0
|
|
20230816,170200,25187327350,43150,43150,43150,43150,0
|
|
20230816,170100,25187327350,43150,43150,43150,43150,0
|
|
20230816,170000,25187327350,43150,43150,43150,43150,0
|
|
20230816,165900,25187327350,43150,43150,43150,43150,0
|
|
20230816,165800,25187327350,43150,43150,43150,43150,0
|
|
20230816,165700,25187327350,43150,43150,43150,43150,0
|
|
20230816,165600,25187327350,43150,43150,43150,43150,0
|
|
20230816,165500,25187327350,43150,43150,43150,43150,0
|
|
20230816,165400,25187327350,43150,43150,43150,43150,0
|
|
20230816,165300,25187327350,43150,43150,43150,43150,0
|
|
20230816,165200,25187327350,43150,43150,43150,43150,0
|
|
20230816,165100,25187327350,43150,43150,43150,43150,0
|
|
20230816,165000,25187327350,43150,43150,43150,43150,0
|
|
20230816,164900,25187327350,43150,43150,43150,43150,0
|
|
20230816,164800,25187327350,43150,43150,43150,43150,0
|
|
20230816,164700,25187327350,43150,43150,43150,43150,0
|
|
20230816,164600,25187327350,43150,43150,43150,43150,0
|
|
20230816,164500,25187327350,43150,43150,43150,43150,0
|
|
20230816,164400,25187327350,43150,43150,43150,43150,0
|
|
20230816,164300,25187327350,43150,43150,43150,43150,0
|
|
20230816,164200,25187327350,43150,43150,43150,43150,17226
|
|
20230816,164100,25187327350,43150,43150,43150,43150,0
|
|
20230816,164000,25187327350,43150,43150,43150,43150,0
|
|
20230816,163900,25187327350,43150,43150,43150,43150,0
|
|
20230816,163800,25187327350,43150,43150,43150,43150,0
|
|
20230816,163700,25187327350,43150,43150,43150,43150,0
|
|
20230816,163600,25187327350,43150,43150,43150,43150,0
|
|
20230816,163500,25187327350,43150,43150,43150,43150,0
|
|
20230816,163400,25187327350,43150,43150,43150,43150,0
|
|
20230816,163300,25187327350,43150,43150,43150,43150,0
|
|
20230816,163200,25187327350,43150,43150,43150,43150,0
|
|
20230816,163100,25187327350,43150,43150,43150,43150,0
|
|
20230816,163000,25187327350,43150,43150,43150,43150,0
|
|
20230816,162900,25187327350,43150,43150,43150,43150,0
|
|
20230816,162800,25187327350,43150,43150,43150,43150,0
|
|
20230816,162700,25187327350,43150,43150,43150,43150,0
|
|
20230816,162600,25187327350,43150,43150,43150,43150,0
|
|
20230816,162500,25187327350,43150,43150,43150,43150,0
|
|
20230816,162400,25187327350,43150,43150,43150,43150,0
|
|
20230816,162300,25187327350,43150,43150,43150,43150,0
|
|
20230816,162200,25187327350,43150,43150,43150,43150,0
|
|
20230816,162100,25187327350,43150,43150,43150,43150,0
|
|
20230816,162000,25187327350,43150,43150,43150,43150,0
|
|
20230816,161900,25187327350,43150,43150,43150,43150,0
|
|
20230816,161800,25187327350,43150,43150,43150,43150,0
|
|
20230816,161700,25187327350,43150,43150,43150,43150,0
|
|
20230816,161600,25187327350,43150,43150,43150,43150,0
|
|
20230816,161500,25187327350,43150,43150,43150,43150,0
|
|
20230816,161400,25187327350,43150,43150,43150,43150,0
|
|
20230816,161300,25187327350,43150,43150,43150,43150,0
|
|
20230816,161200,25187327350,43150,43150,43150,43150,17226
|
|
20230816,161100,25187327350,43150,43150,43150,43150,0
|
|
20230816,161000,25187327350,43150,43150,43150,43150,0
|
|
20230816,160900,25187327350,43150,43150,43150,43150,0
|
|
20230816,160800,25187327350,43150,43150,43150,43150,0
|
|
20230816,160700,25187327350,43150,43150,43150,43150,0
|
|
20230816,160600,25187327350,43150,43150,43150,43150,0
|
|
20230816,160500,25187327350,43150,43150,43150,43150,0
|
|
20230816,160400,25187327350,43150,43150,43150,43150,0
|
|
20230816,160300,25187327350,43150,43150,43150,43150,0
|
|
20230816,160200,25187327350,43150,43150,43150,43150,0
|
|
20230816,160100,25187327350,43150,43150,43150,43150,0
|
|
20230816,160000,25187327350,43150,43150,43150,43150,0
|
|
20230816,155900,25187327350,43150,43150,43150,43150,0
|
|
20230816,155800,25187327350,43150,43150,43150,43150,0
|
|
20230816,155700,25187327350,43150,43150,43150,43150,0
|
|
20230816,155600,25187327350,43150,43150,43150,43150,0
|
|
20230816,155500,25187327350,43150,43150,43150,43150,0
|
|
20230816,155400,25187327350,43150,43150,43150,43150,0
|
|
20230816,155300,25187327350,43150,43150,43150,43150,0
|
|
20230816,155200,25187327350,43150,43150,43150,43150,0
|
|
20230816,155100,25187327350,43150,43150,43150,43150,0
|
|
20230816,155000,25187327350,43150,43150,43150,43150,0
|
|
20230816,154900,25187327350,43150,43150,43150,43150,0
|
|
20230816,154800,25187327350,43150,43150,43150,43150,0
|
|
20230816,154700,25187327350,43150,43150,43150,43150,0
|
|
20230816,154600,25187327350,43150,43150,43150,43150,0
|
|
20230816,154500,25187327350,43150,43150,43150,43150,0
|
|
20230816,154400,25187327350,43150,43150,43150,43150,0
|
|
20230816,154300,25187327350,43150,43150,43150,43150,0
|
|
20230816,154200,25187327350,43150,43150,43150,43150,17226
|
|
20230816,154100,25187327350,43150,43150,43150,43150,0
|
|
20230816,154000,25187327350,43150,43150,43150,43150,0
|
|
20230816,153900,25187327350,43150,43150,43150,43150,0
|
|
20230816,153800,25187327350,43150,43150,43150,43150,0
|
|
20230816,153700,25187327350,43150,43150,43150,43150,0
|
|
20230816,153600,25187327350,43150,43150,43150,43150,0
|
|
20230816,153500,25187327350,43150,43150,43150,43150,0
|
|
20230816,153400,25187327350,43150,43150,43150,43150,0
|
|
20230816,153300,25187327350,43150,43150,43150,43150,0
|
|
20230816,153200,25187327350,43150,43150,43150,43150,0
|
|
20230816,153100,25187327350,43150,43150,43150,43150,0
|
|
20230816,153000,25187327350,43150,43150,43150,43150,17226
|
|
20230816,152900,24444025450,43150,43150,43150,43150,0
|
|
20230816,152800,24444025450,43150,43150,43150,43150,0
|
|
20230816,152700,24444025450,43150,43150,43150,43150,0
|
|
20230816,152600,24444025450,43150,43150,43150,43150,0
|
|
20230816,152500,24444025450,43150,43150,43150,43150,0
|
|
20230816,152400,24444025450,43150,43150,43150,43150,0
|
|
20230816,152300,24444025450,43150,43150,43150,43150,0
|
|
20230816,152200,24444025450,43150,43150,43150,43150,0
|
|
20230816,152100,24444025450,43150,43150,43150,43150,0
|
|
20230816,152000,24444025450,43150,43150,43150,43150,0
|
|
20230816,151900,24444025450,43150,43200,43250,43150,778
|
|
20230816,151800,24410431400,43200,43200,43250,43150,534
|
|
20230816,151700,24387370900,43200,43200,43300,43200,2920
|
|
20230816,151600,24261045350,43200,43250,43250,43050,2599
|
|
20230816,151500,24148914800,43200,43050,43250,43000,5022
|
|
20230816,151400,23932348350,43050,43100,43100,43000,4116
|
|
20230816,151300,23755199150,43100,43150,43150,43050,2402
|
|
20230816,151200,23651667750,43100,43150,43150,43100,1133
|
|
20230816,151100,23602817150,43100,43050,43150,43050,627
|
|
20230816,151000,23575791250,43050,43100,43100,43050,3448
|
|
20230816,150900,23427295450,43050,43100,43150,43050,1978
|
|
20230816,150800,23342093400,43100,43100,43150,43100,1488
|
|
20230816,150700,23277950050,43100,43150,43200,43100,1258
|
|
20230816,150600,23223667000,43150,43200,43250,43150,2091
|
|
20230816,150500,23133359750,43200,43200,43250,43200,1086
|
|
20230816,150400,23086436900,43250,43200,43250,43200,1239
|
|
20230816,150300,23032866600,43200,43200,43250,43200,387
|
|
20230816,150200,23016139850,43200,43250,43250,43200,579
|
|
20230816,150100,22991115450,43250,43200,43250,43150,2049
|
|
20230816,150000,22902608950,43150,43100,43200,43100,2693
|
|
20230816,145900,22786377650,43150,43150,43150,43100,1265
|
|
20230816,145800,22731852700,43100,43100,43150,43050,3931
|
|
20230816,145700,22562427250,43050,43050,43100,43050,705
|
|
20230816,145600,22532073650,43050,43050,43100,43050,2109
|
|
20230816,145500,22441279450,43050,43100,43150,43050,2592
|
|
20230816,145400,22329649500,43100,43100,43150,43050,1658
|
|
20230816,145300,22258190500,43050,43100,43200,43050,4171
|
|
20230816,145200,22078365350,43100,43100,43150,43050,1987
|
|
20230816,145100,21992751500,43100,43100,43150,43100,2463
|
|
20230816,145000,21886575500,43100,43100,43150,43100,417
|
|
20230816,144900,21868601550,43150,43050,43200,43050,3135
|
|
20230816,144800,21733414200,43050,43100,43150,43050,1854
|
|
20230816,144700,21653528950,43100,43150,43150,43050,4786
|
|
20230816,144600,21447312750,43100,43150,43150,43100,2597
|
|
20230816,144500,21335350400,43150,43150,43200,43150,369
|
|
20230816,144400,21319426300,43150,43150,43200,43150,1724
|
|
20230816,144300,21245029950,43150,43200,43200,43150,808
|
|
20230816,144200,21210124450,43250,43200,43250,43200,732
|
|
20230816,144100,21178500900,43200,43200,43250,43200,628
|
|
20230816,144000,21151360900,43150,43200,43250,43150,2410
|
|
20230816,143900,21047231050,43200,43200,43250,43100,4671
|
|
20230816,143800,20845499850,43200,43250,43300,43200,444
|
|
20230816,143700,20826297450,43250,43200,43250,43150,4073
|
|
20230816,143600,20650347100,43200,43250,43300,43200,2128
|
|
20230816,143500,20558365950,43250,43250,43300,43250,1479
|
|
20230816,143400,20494390900,43250,43250,43300,43250,531
|
|
20230816,143300,20471409050,43250,43250,43300,43250,709
|
|
20230816,143200,20440737250,43250,43250,43300,43250,1629
|
|
20230816,143100,20370252150,43250,43300,43300,43250,1024
|
|
20230816,143000,20325963350,43300,43300,43350,43300,5216
|
|
20230816,142900,20100104950,43300,43400,43400,43300,3454
|
|
20230816,142800,19950328450,43400,43450,43450,43350,1627
|
|
20230816,142700,19879723900,43450,43450,43450,43400,205
|
|
20230816,142600,19870818400,43450,43350,43450,43350,1687
|
|
20230816,142500,19797601700,43350,43400,43400,43350,303
|
|
20230816,142400,19784466250,43400,43400,43450,43350,763
|
|
20230816,142300,19751353550,43400,43400,43450,43400,966
|
|
20230816,142200,19709429050,43450,43400,43450,43400,427
|
|
20230816,142100,19690895000,43400,43400,43450,43400,324
|
|
20230816,142000,19676826950,43400,43400,43450,43400,290
|
|
20230816,141900,19664238600,43400,43450,43450,43400,781
|
|
20230816,141800,19630343100,43400,43450,43450,43400,225
|
|
20230816,141700,19620570700,43400,43450,43450,43400,203
|
|
20230816,141600,19611759650,43400,43450,43450,43400,469
|
|
20230816,141500,19591404950,43400,43450,43450,43400,565
|
|
20230816,141400,19566882400,43400,43400,43400,43400,458
|
|
20230816,141300,19547005200,43400,43400,43450,43400,1341
|
|
20230816,141200,19488800150,43400,43500,43500,43400,907
|
|
20230816,141100,19449399950,43500,43500,43500,43450,258
|
|
20230816,141000,19438178650,43500,43550,43600,43500,438
|
|
20230816,140900,19419108900,43600,43550,43600,43500,795
|
|
20230816,140800,19384483750,43550,43450,43550,43450,2449
|
|
20230816,140700,19277924400,43450,43400,43500,43350,719
|
|
20230816,140600,19246711350,43350,43350,43450,43350,1522
|
|
20230816,140500,19180641400,43400,43400,43450,43350,2008
|
|
20230816,140400,19093494100,43400,43400,43450,43400,1088
|
|
20230816,140300,19046268900,43450,43450,43450,43400,529
|
|
20230816,140200,19023303200,43450,43450,43450,43400,961
|
|
20230816,140100,18981573750,43450,43450,43500,43450,715
|
|
20230816,140000,18950506900,43500,43500,43500,43450,837
|
|
20230816,135900,18914111950,43500,43500,43500,43450,814
|
|
20230816,135800,18878738050,43450,43500,43500,43450,251
|
|
20230816,135700,18867830500,43500,43400,43500,43350,3957
|
|
20230816,135600,18696054050,43400,43400,43400,43350,273
|
|
20230816,135500,18684212400,43400,43350,43400,43350,118
|
|
20230816,135400,18679096500,43350,43350,43400,43300,2467
|
|
20230816,135300,18572177550,43350,43350,43350,43300,555
|
|
20230816,135200,18548141800,43350,43350,43400,43300,950
|
|
20230816,135100,18506971250,43400,43400,43400,43350,457
|
|
20230816,135000,18487157050,43350,43400,43400,43350,662
|
|
20230816,134900,18458454150,43400,43400,43450,43400,336
|
|
20230816,134800,18443870950,43400,43450,43450,43400,1400
|
|
20230816,134700,18383109650,43450,43450,43450,43400,260
|
|
20230816,134600,18371824800,43450,43400,43450,43400,74
|
|
20230816,134500,18368611350,43450,43450,43450,43400,614
|
|
20230816,134400,18341959400,43450,43450,43500,43400,931
|
|
20230816,134300,18301510950,43450,43450,43450,43450,823
|
|
20230816,134200,18265751600,43500,43450,43500,43400,1823
|
|
20230816,134100,18186492700,43450,43450,43500,43450,492
|
|
20230816,134000,18165112450,43450,43500,43500,43450,428
|
|
20230816,133900,18146511250,43500,43400,43500,43350,9096
|
|
20230816,133800,17751713600,43350,43400,43450,43350,1665
|
|
20230816,133700,17679454700,43400,43450,43450,43400,283
|
|
20230816,133600,17667167200,43450,43450,43450,43400,89
|
|
20230816,133500,17663302750,43400,43450,43450,43400,2091
|
|
20230816,133400,17572552950,43450,43450,43500,43400,1564
|
|
20230816,133300,17504602100,43450,43500,43500,43450,598
|
|
20230816,133200,17478615650,43500,43500,43500,43450,657
|
|
20230816,133100,17450040900,43500,43450,43500,43450,263
|
|
20230816,133000,17438606350,43500,43500,43500,43450,1182
|
|
20230816,132900,17387198150,43450,43450,43450,43350,587
|
|
20230816,132800,17361719800,43400,43400,43450,43350,4679
|
|
20230816,132700,17158655100,43450,43350,43450,43350,4786
|
|
20230816,132600,16951131450,43350,43350,43350,43300,4005
|
|
20230816,132500,16777516050,43350,43450,43450,43350,3271
|
|
20230816,132400,16635618500,43400,43500,43500,43400,2924
|
|
20230816,132300,16508608550,43500,43550,43600,43500,11103
|
|
20230816,132200,16025469250,43600,43600,43600,43550,496
|
|
20230816,132100,16003845650,43600,43650,43650,43600,963
|
|
20230816,132000,15961856900,43650,43650,43650,43600,311
|
|
20230816,131900,15948296850,43650,43650,43650,43600,436
|
|
20230816,131800,15929285000,43650,43650,43650,43600,278
|
|
20230816,131700,15917155500,43650,43650,43700,43550,5850
|
|
20230816,131600,15662035900,43600,43600,43650,43600,525
|
|
20230816,131500,15639145150,43600,43600,43650,43600,710
|
|
20230816,131400,15608186000,43600,43600,43650,43600,764
|
|
20230816,131300,15574875550,43600,43600,43650,43600,1014
|
|
20230816,131200,15530664400,43650,43600,43650,43600,740
|
|
20230816,131100,15498399700,43600,43650,43650,43600,455
|
|
20230816,131000,15478559800,43650,43650,43650,43600,241
|
|
20230816,130900,15468043400,43650,43650,43650,43600,232
|
|
20230816,130800,15457926750,43650,43650,43650,43600,94
|
|
20230816,130700,15453824250,43650,43650,43650,43600,271
|
|
20230816,130600,15442001100,43650,43600,43650,43600,579
|
|
20230816,130500,15416747850,43600,43600,43650,43600,405
|
|
20230816,130400,15399088250,43600,43600,43600,43600,430
|
|
20230816,130300,15380340250,43650,43600,43650,43550,1307
|
|
20230816,130200,15323351600,43600,43600,43650,43600,3517
|
|
20230816,130100,15170008050,43600,43600,43650,43600,1375
|
|
20230816,130000,15110057950,43600,43600,43650,43600,1380
|
|
20230816,125900,15049878500,43600,43650,43650,43600,1091
|
|
20230816,125800,15002304800,43650,43650,43700,43650,4354
|
|
20230816,125700,14812252650,43700,43650,43700,43650,1316
|
|
20230816,125600,14754808450,43650,43700,43750,43650,3752
|
|
20230816,125500,14590849950,43750,43750,43750,43700,578
|
|
20230816,125400,14565581100,43700,43700,43750,43700,359
|
|
20230816,125300,14549889550,43700,43700,43750,43700,766
|
|
20230816,125200,14516412400,43700,43750,43750,43700,764
|
|
20230816,125100,14483020900,43750,43700,43750,43700,345
|
|
20230816,125000,14467931050,43750,43850,43850,43750,3624
|
|
20230816,124900,14309276100,43850,43850,43850,43800,108
|
|
20230816,124800,14304541650,43850,43800,43850,43800,2441
|
|
20230816,124700,14197511400,43800,43850,43850,43800,206
|
|
20230816,124600,14188481200,43850,43850,43850,43800,276
|
|
20230816,124500,14176380100,43850,43900,43900,43850,1618
|
|
20230816,124400,14105426900,43850,43900,43900,43850,211
|
|
20230816,124300,14096173900,43900,43850,43900,43850,272
|
|
20230816,124200,14084246500,43850,43850,43900,43850,149
|
|
20230816,124100,14077711300,43900,43900,43950,43900,699
|
|
20230816,124000,14047024800,43950,43950,43950,43900,77
|
|
20230816,123900,14043642150,43950,43900,43950,43900,224
|
|
20230816,123800,14033803250,43900,43950,43950,43900,312
|
|
20230816,123700,14020102400,43950,43900,43950,43900,150
|
|
20230816,123600,14013511050,43900,43900,43950,43900,252
|
|
20230816,123500,14002445000,43900,43950,43950,43900,434
|
|
20230816,123400,13983391800,43950,43950,43950,43900,132
|
|
20230816,123300,13977592150,43950,43900,43950,43900,281
|
|
20230816,123200,13965245300,43900,43950,43950,43900,367
|
|
20230816,123100,13949127300,43950,43900,43950,43900,3737
|
|
20230816,123000,13785065900,43900,43900,43900,43850,474
|
|
20230816,122900,13764262200,43850,43900,43900,43850,353
|
|
20230816,122800,13748775000,43900,43850,43900,43850,938
|
|
20230816,122700,13707613000,43850,43850,43900,43850,1107
|
|
20230816,122600,13659069600,43850,43850,43850,43850,1280
|
|
20230816,122500,13602941600,43850,43900,43900,43850,774
|
|
20230816,122400,13568989950,43900,43900,43900,43850,979
|
|
20230816,122300,13526011950,43900,43900,43900,43850,147
|
|
20230816,122200,13519559400,43900,43950,43950,43900,449
|
|
20230816,122100,13499848250,43950,43950,43950,43900,103
|
|
20230816,122000,13495323450,43950,43950,43950,43900,284
|
|
20230816,121900,13482852550,43900,43900,43950,43900,222
|
|
20230816,121800,13473104550,43900,43900,43950,43900,630
|
|
20230816,121700,13445446950,43900,43900,43950,43900,222
|
|
20230816,121600,13435701100,43900,43900,43950,43900,207
|
|
20230816,121500,13426610150,43900,43950,43950,43900,408
|
|
20230816,121400,13408694750,43900,43950,43950,43900,31
|
|
20230816,121300,13407333350,43950,43900,43950,43900,270
|
|
20230816,121200,13395479700,43900,43900,43950,43900,92
|
|
20230816,121100,13391440200,43900,43900,43950,43900,273
|
|
20230816,121000,13379455450,43900,43950,43950,43900,599
|
|
20230816,120900,13353159300,43950,43900,43950,43850,371
|
|
20230816,120800,13336872050,43850,43850,43900,43850,407
|
|
20230816,120700,13319012350,43900,43900,43900,43900,69
|
|
20230816,120600,13315983250,43850,43900,43900,43850,281
|
|
20230816,120500,13303659950,43850,43900,43900,43850,98
|
|
20230816,120400,13299362500,43900,43850,43900,43850,43
|
|
20230816,120300,13297476800,43850,43900,43900,43850,86
|
|
20230816,120200,13293702700,43850,43850,43850,43850,369
|
|
20230816,120100,13277522050,43850,43850,43900,43850,277
|
|
20230816,120000,13265373800,43850,43800,43850,43800,1558
|
|
20230816,115900,13197091850,43800,43750,43800,43750,155
|
|
20230816,115800,13190310500,43750,43800,43800,43750,179
|
|
20230816,115700,13182478950,43750,43800,43800,43750,449
|
|
20230816,115600,13162832150,43800,43800,43850,43800,483
|
|
20230816,115500,13141676700,43800,43800,43850,43800,660
|
|
20230816,115400,13112767550,43800,43800,43850,43750,454
|
|
20230816,115300,13092880750,43800,43800,43850,43800,818
|
|
20230816,115200,13057051350,43850,43850,43850,43800,102
|
|
20230816,115100,13052579950,43850,43850,43900,43850,231
|
|
20230816,115000,13042445700,43850,43900,43900,43850,218
|
|
20230816,114900,13032885850,43900,43900,43900,43800,263
|
|
20230816,114800,13021345350,43950,43900,43950,43750,714
|
|
20230816,114700,12990069850,43950,44000,44000,43950,505
|
|
20230816,114600,12967873800,44000,43950,44000,43950,598
|
|
20230816,114500,12941574300,44000,43750,44000,43750,4434
|
|
20230816,114400,12746971950,43850,43800,43850,43750,373
|
|
20230816,114300,12730635400,43750,43800,43850,43750,416
|
|
20230816,114200,12712416250,43800,43800,43850,43750,507
|
|
20230816,114100,12690218500,43800,43850,43850,43800,149
|
|
20230816,114000,12683691650,43850,43850,43850,43800,407
|
|
20230816,113900,12665861450,43850,43850,43850,43800,446
|
|
20230816,113800,12646323350,43800,43800,43850,43800,142
|
|
20230816,113700,12640101150,43800,43850,43850,43700,649
|
|
20230816,113600,12611663200,43850,43900,43950,43700,7606
|
|
20230816,113500,12278633300,43900,43850,43900,43850,2007
|
|
20230816,113400,12190549950,43850,43850,43900,43850,1102
|
|
20230816,113300,12142224550,43900,43800,43900,43800,1292
|
|
20230816,113200,12085570100,43800,43850,43850,43800,94
|
|
20230816,113100,12081451000,43800,43850,43850,43800,338
|
|
20230816,113000,12066645600,43850,43850,43850,43800,279
|
|
20230816,112900,12054414350,43850,43800,43850,43800,459
|
|
20230816,112800,12034307350,43800,43800,43850,43800,332
|
|
20230816,112700,12019759750,43800,43850,43850,43800,339
|
|
20230816,112600,12004895750,43850,43800,43850,43800,132
|
|
20230816,112500,11999113050,43800,43900,43900,43800,1437
|
|
20230816,112400,11936155450,43850,43850,43900,43850,1227
|
|
20230816,112300,11882349150,43850,43900,43900,43850,227
|
|
20230816,112200,11872394200,43850,43850,43850,43850,72
|
|
20230816,112100,11869237000,43900,43850,43900,43850,437
|
|
20230816,112000,11850072050,43900,43850,43900,43850,78
|
|
20230816,111900,11846650950,43850,43900,43900,43850,1093
|
|
20230816,111800,11798679900,43900,43900,43950,43900,2846
|
|
20230816,111700,11673736800,43850,43850,43900,43850,127
|
|
20230816,111600,11668167750,43850,43900,43900,43850,121
|
|
20230816,111500,11662859450,43850,43900,43900,43850,255
|
|
20230816,111400,11651673150,43850,43850,43900,43850,361
|
|
20230816,111300,11635836850,43850,43900,43900,43850,411
|
|
20230816,111200,11617807800,43900,43800,43900,43800,881
|
|
20230816,111100,11579189600,43800,43800,43850,43800,464
|
|
20230816,111000,11558865300,43850,43850,43850,43800,474
|
|
20230816,110900,11538081500,43850,43850,43900,43850,1032
|
|
20230816,110800,11492827400,43850,43850,43900,43850,568
|
|
20230816,110700,11467911050,43900,43750,43950,43750,7212
|
|
20230816,110600,11151832150,43750,43750,43800,43750,472
|
|
20230816,110500,11131180850,43800,43750,43800,43750,2411
|
|
20230816,110400,11025699350,43750,43800,43800,43750,2906
|
|
20230816,110300,10898465050,43800,43850,43900,43800,4304
|
|
20230816,110200,10709801700,43850,43850,43900,43850,1025
|
|
20230816,110100,10664852150,43850,43900,43900,43850,243
|
|
20230816,110000,10654189100,43900,43850,43900,43850,1092
|
|
20230816,105900,10606253450,43900,43900,43900,43850,627
|
|
20230816,105800,10578729100,43950,43900,43950,43900,2837
|
|
20230816,105700,10454179900,43950,43950,44000,43900,529
|
|
20230816,105600,10430929900,43950,43950,43950,43950,563
|
|
20230816,105500,10406186050,43950,43950,43950,43900,273
|
|
20230816,105400,10394196100,43950,43950,43950,43900,1033
|
|
20230816,105300,10348828550,43950,43950,44000,43900,755
|
|
20230816,105200,10315648200,43900,43950,43950,43900,460
|
|
20230816,105100,10295440450,43950,43950,43950,43900,278
|
|
20230816,105000,10283223750,43950,43900,43950,43900,343
|
|
20230816,104900,10268160950,43950,44000,44000,43900,649
|
|
20230816,104800,10239637900,44000,44100,44100,43950,6779
|
|
20230816,104700,9941487200,44100,44150,44150,44050,3469
|
|
20230816,104600,9788652900,44150,44150,44150,44100,470
|
|
20230816,104500,9767921500,44150,44150,44150,44100,849
|
|
20230816,104400,9730477850,44100,44150,44150,44100,988
|
|
20230816,104300,9686887850,44150,44100,44150,44100,218
|
|
20230816,104200,9677268100,44100,44150,44150,44100,235
|
|
20230816,104100,9666903300,44150,44150,44150,44100,203
|
|
20230816,104000,9657946650,44150,44100,44150,44050,1102
|
|
20230816,103900,9609355050,44100,44100,44100,44050,321
|
|
20230816,103800,9595201600,44100,44100,44100,44050,400
|
|
20230816,103700,9577562750,44100,44100,44100,44050,419
|
|
20230816,103600,9559086800,44050,44100,44100,44050,360
|
|
20230816,103500,9543216550,44050,44150,44150,44050,587
|
|
20230816,103400,9517330350,44150,44100,44150,44100,140
|
|
20230816,103300,9511153450,44150,44100,44150,44100,204
|
|
20230816,103200,9502156550,44100,44150,44150,44100,120
|
|
20230816,103100,9496863950,44150,44150,44150,44100,349
|
|
20230816,103000,9481462850,44150,44000,44150,44000,2232
|
|
20230816,102900,9383064950,44050,44000,44050,44000,471
|
|
20230816,102800,9362340900,44050,44000,44050,44000,519
|
|
20230816,102700,9339504000,44000,44050,44050,44000,4793
|
|
20230816,102600,9128573250,44000,44050,44050,44000,835
|
|
20230816,102500,9091826600,44050,44050,44100,44050,671
|
|
20230816,102400,9062265550,44100,44050,44100,44050,991
|
|
20230816,102300,9018609000,44100,44100,44150,44050,560
|
|
20230816,102200,8993916950,44100,44000,44200,44000,3466
|
|
20230816,102100,8841293050,44000,44050,44100,44000,1545
|
|
20230816,102000,8773309700,44100,44150,44150,44000,647
|
|
20230816,101900,8744792800,44150,44250,44300,44100,2086
|
|
20230816,101800,8652611750,44250,44150,44300,44150,2500
|
|
20230816,101700,8541888350,44300,43900,44300,43900,5954
|
|
20230816,101600,8279639500,43900,44000,44050,43850,5705
|
|
20230816,101500,8028900850,44000,44050,44050,43950,1015
|
|
20230816,101400,7984243150,44050,44000,44050,43950,2814
|
|
20230816,101300,7860425500,44050,44050,44100,44050,1315
|
|
20230816,101200,7802498000,44050,44100,44100,44050,893
|
|
20230816,101100,7763142050,44100,44150,44150,44050,1110
|
|
20230816,101000,7714187050,44100,44150,44150,44100,271
|
|
20230816,100900,7702229650,44150,44150,44150,44100,800
|
|
20230816,100800,7666925350,44150,44100,44200,44100,829
|
|
20230816,100700,7630326500,44150,44150,44150,44100,826
|
|
20230816,100600,7593898100,44150,44200,44200,44150,1127
|
|
20230816,100500,7544130900,44200,44150,44200,44100,595
|
|
20230816,100400,7517855500,44150,44150,44150,44100,188
|
|
20230816,100300,7509559850,44050,44250,44250,44000,5968
|
|
20230816,100200,7246618250,44250,44300,44300,44100,7555
|
|
20230816,100100,6913054850,44300,44250,44300,44250,222
|
|
20230816,100000,6903229150,44300,44400,44400,44250,792
|
|
20230816,095900,6868144600,44400,44400,44400,44300,520
|
|
20230816,095800,6845076400,44300,44350,44400,44300,583
|
|
20230816,095700,6819218450,44300,44300,44300,44250,537
|
|
20230816,095600,6795443650,44250,44450,44450,44250,1444
|
|
20230816,095500,6731455100,44450,44350,44450,44350,1115
|
|
20230816,095400,6681965150,44350,44350,44400,44350,440
|
|
20230816,095300,6662445250,44350,44500,44500,44350,537
|
|
20230816,095200,6638592700,44500,44500,44550,44500,913
|
|
20230816,095100,6597961300,44500,44550,44550,44500,146
|
|
20230816,095000,6591462200,44500,44500,44550,44450,1394
|
|
20230816,094900,6529425400,44550,44550,44600,44500,492
|
|
20230816,094800,6507521200,44550,44600,44650,44500,160
|
|
20230816,094700,6500388150,44600,44700,44700,44500,841
|
|
20230816,094600,6462849200,44700,44700,44750,44700,260
|
|
20230816,094500,6451221600,44750,44700,44750,44650,717
|
|
20230816,094400,6419180700,44700,44600,44700,44600,486
|
|
20230816,094300,6397480950,44600,44350,44600,44350,3826
|
|
20230816,094200,6227500400,44350,44350,44350,44350,1113
|
|
20230816,094100,6178138850,44350,44400,44400,44350,2477
|
|
20230816,094000,6068233000,44450,44450,44500,44400,858
|
|
20230816,093900,6030113300,44450,44500,44500,44450,1989
|
|
20230816,093800,5941691000,44500,44500,44550,44450,1804
|
|
20230816,093700,5861413100,44500,44500,44550,44500,2332
|
|
20230816,093600,5757638050,44550,44550,44550,44500,1690
|
|
20230816,093500,5682366750,44550,44650,44650,44550,2086
|
|
20230816,093400,5589379600,44600,44850,44850,44600,10265
|
|
20230816,093300,5130086300,44800,44950,44950,44800,1507
|
|
20230816,093200,5062438550,44950,44950,44950,44900,469
|
|
20230816,093100,5041366700,44900,45000,45000,44850,706
|
|
20230816,093000,5009668500,45000,44800,45000,44750,2630
|
|
20230816,092900,4891743800,44800,44900,44900,44800,1856
|
|
20230816,092800,4808539750,44850,44800,44900,44800,1742
|
|
20230816,092700,4730401150,44800,45000,45000,44800,2458
|
|
20230816,092600,4620180000,45000,44850,45000,44850,7787
|
|
20230816,092500,4270400150,44950,44850,44950,44850,3952
|
|
20230816,092400,4093089550,44850,44850,44900,44850,1165
|
|
20230816,092300,4040833750,44850,44800,44850,44800,487
|
|
20230816,092200,4019006650,44750,44750,44950,44700,799
|
|
20230816,092100,3983213950,44750,44950,45050,44700,3301
|
|
20230816,092000,3834909400,44950,44800,45050,44750,3634
|
|
20230816,091900,3671778500,44800,44700,44800,44650,2354
|
|
20230816,091800,3566600000,44700,44700,44700,44600,3424
|
|
20230816,091700,3413675500,44650,44700,44750,44550,1824
|
|
20230816,091600,3332129500,44600,44550,44750,44550,2017
|
|
20230816,091500,3242100200,44550,44600,44600,44500,1472
|
|
20230816,091400,3176571150,44600,44500,44600,44450,2584
|
|
20230816,091300,3061480900,44500,44500,44550,44500,2951
|
|
20230816,091200,2930157200,44500,44500,44550,44400,3147
|
|
20230816,091100,2790146200,44500,44650,44650,44500,2509
|
|
20230816,091000,2678399500,44650,44800,44950,44650,2681
|
|
20230816,090900,2558545250,44800,44500,44950,44500,4946
|
|
20230816,090800,2337432850,44550,44450,44600,44150,2984
|
|
20230816,090700,2204771950,44450,44400,44500,44400,4290
|
|
20230816,090600,2014076000,44450,44050,44600,44000,3978
|
|
20230816,090500,1838083050,44000,44100,44100,43850,5039
|
|
20230816,090400,1616215350,44100,43850,44100,43700,5193
|
|
20230816,090300,1388000100,43900,43850,44000,43850,5229
|
|
20230816,090200,1158419900,43850,43750,43950,43550,7367
|
|
20230816,090100,836391650,43800,44000,44050,43750,3633
|
|
20230816,090000,677047400,44000,44200,44250,43950,15327
|