659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,195600,598314450,33900,33900,33900,33900,480
|
|
20230816,195500,598314450,33900,33900,33900,33900,0
|
|
20230816,195400,598314450,33900,33900,33900,33900,0
|
|
20230816,195300,598314450,33900,33900,33900,33900,0
|
|
20230816,195200,598314450,33900,33900,33900,33900,0
|
|
20230816,195100,598314450,33900,33900,33900,33900,0
|
|
20230816,195000,598314450,33900,33900,33900,33900,0
|
|
20230816,194900,598314450,33900,33900,33900,33900,0
|
|
20230816,194800,598314450,33900,33900,33900,33900,0
|
|
20230816,194700,598314450,33900,33900,33900,33900,0
|
|
20230816,194600,598314450,33900,33900,33900,33900,0
|
|
20230816,194500,598314450,33900,33900,33900,33900,0
|
|
20230816,194400,598314450,33900,33900,33900,33900,0
|
|
20230816,194300,598314450,33900,33900,33900,33900,0
|
|
20230816,194200,598314450,33900,33900,33900,33900,0
|
|
20230816,194100,598314450,33900,33900,33900,33900,0
|
|
20230816,194000,598314450,33900,33900,33900,33900,0
|
|
20230816,193900,598314450,33900,33900,33900,33900,0
|
|
20230816,193800,598314450,33900,33900,33900,33900,0
|
|
20230816,193700,598314450,33900,33900,33900,33900,0
|
|
20230816,193600,598314450,33900,33900,33900,33900,0
|
|
20230816,193500,598314450,33900,33900,33900,33900,0
|
|
20230816,193400,598314450,33900,33900,33900,33900,0
|
|
20230816,193300,598314450,33900,33900,33900,33900,0
|
|
20230816,193200,598314450,33900,33900,33900,33900,0
|
|
20230816,193100,598314450,33900,33900,33900,33900,0
|
|
20230816,193000,598314450,33900,33900,33900,33900,0
|
|
20230816,192900,598314450,33900,33900,33900,33900,0
|
|
20230816,192800,598314450,33900,33900,33900,33900,0
|
|
20230816,192700,598314450,33900,33900,33900,33900,0
|
|
20230816,192600,598314450,33900,33900,33900,33900,480
|
|
20230816,192500,598314450,33900,33900,33900,33900,0
|
|
20230816,192400,598314450,33900,33900,33900,33900,0
|
|
20230816,192300,598314450,33900,33900,33900,33900,0
|
|
20230816,192200,598314450,33900,33900,33900,33900,0
|
|
20230816,192100,598314450,33900,33900,33900,33900,0
|
|
20230816,192000,598314450,33900,33900,33900,33900,0
|
|
20230816,191900,598314450,33900,33900,33900,33900,0
|
|
20230816,191800,598314450,33900,33900,33900,33900,0
|
|
20230816,191700,598314450,33900,33900,33900,33900,0
|
|
20230816,191600,598314450,33900,33900,33900,33900,0
|
|
20230816,191500,598314450,33900,33900,33900,33900,0
|
|
20230816,191400,598314450,33900,33900,33900,33900,0
|
|
20230816,191300,598314450,33900,33900,33900,33900,0
|
|
20230816,191200,598314450,33900,33900,33900,33900,0
|
|
20230816,191100,598314450,33900,33900,33900,33900,0
|
|
20230816,191000,598314450,33900,33900,33900,33900,0
|
|
20230816,190900,598314450,33900,33900,33900,33900,0
|
|
20230816,190800,598314450,33900,33900,33900,33900,0
|
|
20230816,190700,598314450,33900,33900,33900,33900,0
|
|
20230816,190600,598314450,33900,33900,33900,33900,0
|
|
20230816,190500,598314450,33900,33900,33900,33900,0
|
|
20230816,190400,598314450,33900,33900,33900,33900,0
|
|
20230816,190300,598314450,33900,33900,33900,33900,0
|
|
20230816,190200,598314450,33900,33900,33900,33900,0
|
|
20230816,190100,598314450,33900,33900,33900,33900,0
|
|
20230816,190000,598314450,33900,33900,33900,33900,0
|
|
20230816,185900,598314450,33900,33900,33900,33900,0
|
|
20230816,185800,598314450,33900,33900,33900,33900,0
|
|
20230816,185700,598314450,33900,33900,33900,33900,0
|
|
20230816,185600,598314450,33900,33900,33900,33900,480
|
|
20230816,185500,598314450,33900,33900,33900,33900,0
|
|
20230816,185400,598314450,33900,33900,33900,33900,0
|
|
20230816,185300,598314450,33900,33900,33900,33900,0
|
|
20230816,185200,598314450,33900,33900,33900,33900,0
|
|
20230816,185100,598314450,33900,33900,33900,33900,0
|
|
20230816,185000,598314450,33900,33900,33900,33900,0
|
|
20230816,184900,598314450,33900,33900,33900,33900,0
|
|
20230816,184800,598314450,33900,33900,33900,33900,0
|
|
20230816,184700,598314450,33900,33900,33900,33900,0
|
|
20230816,184600,598314450,33900,33900,33900,33900,0
|
|
20230816,184500,598314450,33900,33900,33900,33900,0
|
|
20230816,184400,598314450,33900,33900,33900,33900,0
|
|
20230816,184300,598314450,33900,33900,33900,33900,0
|
|
20230816,184200,598314450,33900,33900,33900,33900,0
|
|
20230816,184100,598314450,33900,33900,33900,33900,0
|
|
20230816,184000,598314450,33900,33900,33900,33900,0
|
|
20230816,183900,598314450,33900,33900,33900,33900,0
|
|
20230816,183800,598314450,33900,33900,33900,33900,0
|
|
20230816,183700,598314450,33900,33900,33900,33900,0
|
|
20230816,183600,598314450,33900,33900,33900,33900,0
|
|
20230816,183500,598314450,33900,33900,33900,33900,0
|
|
20230816,183400,598314450,33900,33900,33900,33900,0
|
|
20230816,183300,598314450,33900,33900,33900,33900,0
|
|
20230816,183200,598314450,33900,33900,33900,33900,0
|
|
20230816,183100,598314450,33900,33900,33900,33900,0
|
|
20230816,183000,598314450,33900,33900,33900,33900,0
|
|
20230816,182900,598314450,33900,33900,33900,33900,0
|
|
20230816,182800,598314450,33900,33900,33900,33900,0
|
|
20230816,182700,598314450,33900,33900,33900,33900,0
|
|
20230816,182600,598314450,33900,33900,33900,33900,480
|
|
20230816,182500,598314450,33900,33900,33900,33900,0
|
|
20230816,182400,598314450,33900,33900,33900,33900,0
|
|
20230816,182300,598314450,33900,33900,33900,33900,0
|
|
20230816,182200,598314450,33900,33900,33900,33900,0
|
|
20230816,182100,598314450,33900,33900,33900,33900,0
|
|
20230816,182000,598314450,33900,33900,33900,33900,0
|
|
20230816,181900,598314450,33900,33900,33900,33900,0
|
|
20230816,181800,598314450,33900,33900,33900,33900,0
|
|
20230816,181700,598314450,33900,33900,33900,33900,0
|
|
20230816,181600,598314450,33900,33900,33900,33900,0
|
|
20230816,181500,598314450,33900,33900,33900,33900,0
|
|
20230816,181400,598314450,33900,33900,33900,33900,0
|
|
20230816,181300,598314450,33900,33900,33900,33900,0
|
|
20230816,181200,598314450,33900,33900,33900,33900,0
|
|
20230816,181100,598314450,33900,33900,33900,33900,0
|
|
20230816,181000,598314450,33900,33900,33900,33900,0
|
|
20230816,180900,598314450,33900,33900,33900,33900,0
|
|
20230816,180800,598314450,33900,33900,33900,33900,0
|
|
20230816,180700,598314450,33900,33900,33900,33900,0
|
|
20230816,180600,598314450,33900,33900,33900,33900,0
|
|
20230816,180500,598314450,33900,33900,33900,33900,0
|
|
20230816,180400,598314450,33900,33900,33900,33900,0
|
|
20230816,180300,598314450,33900,33900,33900,33900,0
|
|
20230816,180200,598314450,33900,33900,33900,33900,0
|
|
20230816,180100,598314450,33900,33900,33900,33900,0
|
|
20230816,180000,598314450,33900,33900,33900,33900,0
|
|
20230816,175900,598314450,33900,33900,33900,33900,0
|
|
20230816,175800,598314450,33900,33900,33900,33900,0
|
|
20230816,175700,598314450,33900,33900,33900,33900,0
|
|
20230816,175600,598314450,33900,33900,33900,33900,480
|
|
20230816,175500,598314450,33900,33900,33900,33900,0
|
|
20230816,175400,598314450,33900,33900,33900,33900,0
|
|
20230816,175300,598314450,33900,33900,33900,33900,0
|
|
20230816,175200,598314450,33900,33900,33900,33900,0
|
|
20230816,175100,598314450,33900,33900,33900,33900,0
|
|
20230816,175000,598314450,33900,33900,33900,33900,0
|
|
20230816,174900,598314450,33900,33900,33900,33900,0
|
|
20230816,174800,598314450,33900,33900,33900,33900,0
|
|
20230816,174700,598314450,33900,33900,33900,33900,0
|
|
20230816,174600,598314450,33900,33900,33900,33900,0
|
|
20230816,174500,598314450,33900,33900,33900,33900,0
|
|
20230816,174400,598314450,33900,33900,33900,33900,0
|
|
20230816,174300,598314450,33900,33900,33900,33900,0
|
|
20230816,174200,598314450,33900,33900,33900,33900,0
|
|
20230816,174100,598314450,33900,33900,33900,33900,0
|
|
20230816,174000,598314450,33900,33900,33900,33900,0
|
|
20230816,173900,598314450,33900,33900,33900,33900,0
|
|
20230816,173800,598314450,33900,33900,33900,33900,0
|
|
20230816,173700,598314450,33900,33900,33900,33900,0
|
|
20230816,173600,598314450,33900,33900,33900,33900,0
|
|
20230816,173500,598314450,33900,33900,33900,33900,0
|
|
20230816,173400,598314450,33900,33900,33900,33900,0
|
|
20230816,173300,598314450,33900,33900,33900,33900,0
|
|
20230816,173200,598314450,33900,33900,33900,33900,0
|
|
20230816,173100,598314450,33900,33900,33900,33900,0
|
|
20230816,173000,598314450,33900,33900,33900,33900,0
|
|
20230816,172900,598314450,33900,33900,33900,33900,0
|
|
20230816,172800,598314450,33900,33900,33900,33900,0
|
|
20230816,172700,598314450,33900,33900,33900,33900,0
|
|
20230816,172600,598314450,33900,33900,33900,33900,480
|
|
20230816,172500,598314450,33900,33900,33900,33900,0
|
|
20230816,172400,598314450,33900,33900,33900,33900,0
|
|
20230816,172300,598314450,33900,33900,33900,33900,0
|
|
20230816,172200,598314450,33900,33900,33900,33900,0
|
|
20230816,172100,598314450,33900,33900,33900,33900,0
|
|
20230816,172000,598314450,33900,33900,33900,33900,0
|
|
20230816,171900,598314450,33900,33900,33900,33900,0
|
|
20230816,171800,598314450,33900,33900,33900,33900,0
|
|
20230816,171700,598314450,33900,33900,33900,33900,0
|
|
20230816,171600,598314450,33900,33900,33900,33900,0
|
|
20230816,171500,598314450,33900,33900,33900,33900,0
|
|
20230816,171400,598314450,33900,33900,33900,33900,0
|
|
20230816,171300,598314450,33900,33900,33900,33900,0
|
|
20230816,171200,598314450,33900,33900,33900,33900,0
|
|
20230816,171100,598314450,33900,33900,33900,33900,0
|
|
20230816,171000,598314450,33900,33900,33900,33900,0
|
|
20230816,170900,598314450,33900,33900,33900,33900,0
|
|
20230816,170800,598314450,33900,33900,33900,33900,0
|
|
20230816,170700,598314450,33900,33900,33900,33900,0
|
|
20230816,170600,598314450,33900,33900,33900,33900,0
|
|
20230816,170500,598314450,33900,33900,33900,33900,0
|
|
20230816,170400,598314450,33900,33900,33900,33900,0
|
|
20230816,170300,598314450,33900,33900,33900,33900,0
|
|
20230816,170200,598314450,33900,33900,33900,33900,0
|
|
20230816,170100,598314450,33900,33900,33900,33900,0
|
|
20230816,170000,598314450,33900,33900,33900,33900,0
|
|
20230816,165900,598314450,33900,33900,33900,33900,0
|
|
20230816,165800,598314450,33900,33900,33900,33900,0
|
|
20230816,165700,598314450,33900,33900,33900,33900,0
|
|
20230816,165600,598314450,33900,33900,33900,33900,480
|
|
20230816,165500,598314450,33900,33900,33900,33900,0
|
|
20230816,165400,598314450,33900,33900,33900,33900,0
|
|
20230816,165300,598314450,33900,33900,33900,33900,0
|
|
20230816,165200,598314450,33900,33900,33900,33900,0
|
|
20230816,165100,598314450,33900,33900,33900,33900,0
|
|
20230816,165000,598314450,33900,33900,33900,33900,0
|
|
20230816,164900,598314450,33900,33900,33900,33900,0
|
|
20230816,164800,598314450,33900,33900,33900,33900,0
|
|
20230816,164700,598314450,33900,33900,33900,33900,0
|
|
20230816,164600,598314450,33900,33900,33900,33900,0
|
|
20230816,164500,598314450,33900,33900,33900,33900,0
|
|
20230816,164400,598314450,33900,33900,33900,33900,0
|
|
20230816,164300,598314450,33900,33900,33900,33900,0
|
|
20230816,164200,598314450,33900,33900,33900,33900,0
|
|
20230816,164100,598314450,33900,33900,33900,33900,0
|
|
20230816,164000,598314450,33900,33900,33900,33900,0
|
|
20230816,163900,598314450,33900,33900,33900,33900,0
|
|
20230816,163800,598314450,33900,33900,33900,33900,0
|
|
20230816,163700,598314450,33900,33900,33900,33900,0
|
|
20230816,163600,598314450,33900,33900,33900,33900,0
|
|
20230816,163500,598314450,33900,33900,33900,33900,0
|
|
20230816,163400,598314450,33900,33900,33900,33900,0
|
|
20230816,163300,598314450,33900,33900,33900,33900,0
|
|
20230816,163200,598314450,33900,33900,33900,33900,0
|
|
20230816,163100,598314450,33900,33900,33900,33900,0
|
|
20230816,163000,598314450,33900,33900,33900,33900,0
|
|
20230816,162900,598314450,33900,33900,33900,33900,0
|
|
20230816,162800,598314450,33900,33900,33900,33900,0
|
|
20230816,162700,598314450,33900,33900,33900,33900,0
|
|
20230816,162600,598314450,33900,33900,33900,33900,480
|
|
20230816,162500,598314450,33900,33900,33900,33900,0
|
|
20230816,162400,598314450,33900,33900,33900,33900,0
|
|
20230816,162300,598314450,33900,33900,33900,33900,0
|
|
20230816,162200,598314450,33900,33900,33900,33900,0
|
|
20230816,162100,598314450,33900,33900,33900,33900,0
|
|
20230816,162000,598314450,33900,33900,33900,33900,0
|
|
20230816,161900,598314450,33900,33900,33900,33900,0
|
|
20230816,161800,598314450,33900,33900,33900,33900,0
|
|
20230816,161700,598314450,33900,33900,33900,33900,0
|
|
20230816,161600,598314450,33900,33900,33900,33900,0
|
|
20230816,161500,598314450,33900,33900,33900,33900,0
|
|
20230816,161400,598314450,33900,33900,33900,33900,0
|
|
20230816,161300,598314450,33900,33900,33900,33900,0
|
|
20230816,161200,598314450,33900,33900,33900,33900,0
|
|
20230816,161100,598314450,33900,33900,33900,33900,0
|
|
20230816,161000,598314450,33900,33900,33900,33900,0
|
|
20230816,160900,598314450,33900,33900,33900,33900,0
|
|
20230816,160800,598314450,33900,33900,33900,33900,0
|
|
20230816,160700,598314450,33900,33900,33900,33900,0
|
|
20230816,160600,598314450,33900,33900,33900,33900,0
|
|
20230816,160500,598314450,33900,33900,33900,33900,0
|
|
20230816,160400,598314450,33900,33900,33900,33900,0
|
|
20230816,160300,598314450,33900,33900,33900,33900,0
|
|
20230816,160200,598314450,33900,33900,33900,33900,0
|
|
20230816,160100,598314450,33900,33900,33900,33900,0
|
|
20230816,160000,598314450,33900,33900,33900,33900,0
|
|
20230816,155900,598314450,33900,33900,33900,33900,0
|
|
20230816,155800,598314450,33900,33900,33900,33900,0
|
|
20230816,155700,598314450,33900,33900,33900,33900,0
|
|
20230816,155600,598314450,33900,33900,33900,33900,480
|
|
20230816,155500,598314450,33900,33900,33900,33900,0
|
|
20230816,155400,598314450,33900,33900,33900,33900,0
|
|
20230816,155300,598314450,33900,33900,33900,33900,0
|
|
20230816,155200,598314450,33900,33900,33900,33900,0
|
|
20230816,155100,598314450,33900,33900,33900,33900,0
|
|
20230816,155000,598314450,33900,33900,33900,33900,0
|
|
20230816,154900,598314450,33900,33900,33900,33900,0
|
|
20230816,154800,598314450,33900,33900,33900,33900,0
|
|
20230816,154700,598314450,33900,33900,33900,33900,0
|
|
20230816,154600,598314450,33900,33900,33900,33900,0
|
|
20230816,154500,598314450,33900,33900,33900,33900,0
|
|
20230816,154400,598314450,33900,33900,33900,33900,0
|
|
20230816,154300,598314450,33900,33900,33900,33900,0
|
|
20230816,154200,598314450,33900,33900,33900,33900,0
|
|
20230816,154100,598314450,33900,33900,33900,33900,0
|
|
20230816,154000,598314450,33900,33900,33900,33900,0
|
|
20230816,153900,598314450,33900,33900,33900,33900,0
|
|
20230816,153800,598314450,33900,33900,33900,33900,0
|
|
20230816,153700,598314450,33900,33900,33900,33900,0
|
|
20230816,153600,598314450,33900,33900,33900,33900,0
|
|
20230816,153500,598314450,33900,33900,33900,33900,0
|
|
20230816,153400,598314450,33900,33900,33900,33900,0
|
|
20230816,153300,598314450,33900,33900,33900,33900,0
|
|
20230816,153200,598314450,33900,33900,33900,33900,0
|
|
20230816,153100,598314450,33900,33900,33900,33900,0
|
|
20230816,153000,598314450,33900,33900,33900,33900,480
|
|
20230816,152900,582042450,33800,33800,33800,33800,0
|
|
20230816,152800,582042450,33800,33800,33800,33800,0
|
|
20230816,152700,582042450,33800,33800,33800,33800,0
|
|
20230816,152600,582042450,33800,33800,33800,33800,0
|
|
20230816,152500,582042450,33800,33800,33800,33800,0
|
|
20230816,152400,582042450,33800,33800,33800,33800,0
|
|
20230816,152300,582042450,33800,33800,33800,33800,0
|
|
20230816,152200,582042450,33800,33800,33800,33800,0
|
|
20230816,152100,582042450,33800,33800,33800,33800,0
|
|
20230816,152000,582042450,33800,33800,33800,33800,0
|
|
20230816,151900,582042450,33800,33800,33800,33800,14
|
|
20230816,151800,581569250,33700,33800,33800,33700,7
|
|
20230816,151700,581333150,33800,33900,33900,33700,37
|
|
20230816,151600,580081950,33850,33850,33850,33850,93
|
|
20230816,151500,576933900,33700,33900,33900,33700,16
|
|
20230816,151400,576393900,33900,33900,33900,33900,1
|
|
20230816,151300,576360000,33900,33700,33900,33700,30
|
|
20230816,151200,575345400,33700,33700,33700,33700,0
|
|
20230816,151100,575345400,33700,33850,33900,33700,30
|
|
20230816,151000,574331400,33850,33700,33850,33650,20
|
|
20230816,150900,573657300,33850,33850,33850,33850,1
|
|
20230816,150800,573623450,33700,33700,33700,33700,13
|
|
20230816,150700,573185350,33850,33700,33850,33700,3
|
|
20230816,150600,573084100,33650,33650,33650,33650,15
|
|
20230816,150500,572579350,33700,33750,33850,33700,274
|
|
20230816,150400,563338500,33800,33800,33800,33800,1
|
|
20230816,150300,563304700,33800,33700,33800,33700,43
|
|
20230816,150200,561853050,33750,33750,33750,33750,1
|
|
20230816,150100,561819300,33700,33750,33750,33700,34
|
|
20230816,150000,560671850,33700,33700,33700,33700,18
|
|
20230816,145900,560065250,33800,33800,33800,33800,2
|
|
20230816,145800,559997650,33700,33700,33800,33700,16
|
|
20230816,145700,559458350,33750,33750,33750,33700,26
|
|
20230816,145600,558581000,33750,33700,33750,33700,13
|
|
20230816,145500,558142850,33750,33750,33750,33750,4
|
|
20230816,145400,558007850,33750,33800,33800,33750,13
|
|
20230816,145300,557569050,33800,33750,33800,33700,41
|
|
20230816,145200,556185900,33700,33700,33700,33700,1
|
|
20230816,145100,556152200,33750,33800,33800,33750,5
|
|
20230816,145000,555983400,33750,33750,33750,33750,19
|
|
20230816,144900,555342150,33750,33800,33800,33750,6
|
|
20230816,144800,555139450,33750,33750,33800,33750,17
|
|
20230816,144700,554565600,33800,33750,33800,33750,7
|
|
20230816,144600,554329150,33750,33700,33750,33700,77
|
|
20230816,144500,551731000,33750,33800,33800,33750,7
|
|
20230816,144400,551494500,33750,33850,33850,33750,29
|
|
20230816,144300,550512950,33850,33850,33850,33850,33
|
|
20230816,144200,549395900,33850,33900,34050,33850,180
|
|
20230816,144100,543295600,33800,33750,34000,33750,248
|
|
20230816,144000,534891900,33750,33800,33800,33750,51
|
|
20230816,143900,533169650,33750,33700,33750,33700,19
|
|
20230816,143800,532529100,33750,33750,33750,33750,5
|
|
20230816,143700,532360350,33750,33700,33750,33700,14
|
|
20230816,143600,531888250,33700,33650,33700,33650,8
|
|
20230816,143500,531618750,33800,33750,33800,33750,169
|
|
20230816,143400,525914950,33750,33850,33850,33750,33
|
|
20230816,143300,524800500,33800,33750,33800,33750,20
|
|
20230816,143200,524124550,33750,33750,33800,33750,24
|
|
20230816,143100,523314350,33800,33750,33800,33750,15
|
|
20230816,143000,522808050,33800,33800,33800,33800,25
|
|
20230816,142900,521963050,33750,33750,33750,33750,14
|
|
20230816,142800,521490550,33900,33750,33900,33750,5
|
|
20230816,142700,521321500,33650,33700,33700,33650,32
|
|
20230816,142600,520243750,33700,33700,33700,33650,16
|
|
20230816,142500,519704650,33750,33700,33750,33700,4
|
|
20230816,142400,519569750,33700,33850,33850,33700,210
|
|
20230816,142300,512488700,33850,33750,33850,33750,9
|
|
20230816,142200,512184750,33900,33700,33900,33700,18
|
|
20230816,142100,511577950,33700,33750,33750,33700,8
|
|
20230816,142000,511308150,33700,33750,33750,33700,187
|
|
20230816,141900,505005150,33750,33750,33750,33700,9
|
|
20230816,141800,504701500,33700,33750,33750,33700,15
|
|
20230816,141700,504195500,33750,33750,33750,33750,37
|
|
20230816,141600,502946750,33700,33700,33700,33700,2
|
|
20230816,141500,502879350,33750,33700,33750,33700,11
|
|
20230816,141400,502508300,33800,33750,33800,33700,36
|
|
20230816,141300,501293800,33700,33700,33750,33700,7
|
|
20230816,141200,501057650,33750,33700,33750,33700,15
|
|
20230816,141100,500552100,33750,33750,33750,33700,8
|
|
20230816,141000,500282200,33750,33700,33750,33700,42
|
|
20230816,140900,498865950,33750,33750,33750,33750,5
|
|
20230816,140800,498697200,33850,33750,33850,33750,6
|
|
20230816,140700,498494500,33750,33750,33750,33750,32
|
|
20230816,140600,497414500,33750,33850,33900,33750,50
|
|
20230816,140500,495722150,33800,33700,33950,33700,138
|
|
20230816,140400,491059850,33700,33700,33700,33700,6
|
|
20230816,140300,490857650,33650,33650,33650,33650,13
|
|
20230816,140200,490420200,33700,33700,33750,33700,17
|
|
20230816,140100,489847100,33700,33700,33700,33700,3
|
|
20230816,140000,489746000,33700,33700,33700,33650,38
|
|
20230816,135900,488466100,33700,33700,33700,33700,28
|
|
20230816,135800,487522500,33700,33700,33700,33700,6
|
|
20230816,135700,487320300,33700,33750,33750,33650,26
|
|
20230816,135600,486444100,33750,33700,33750,33700,8
|
|
20230816,135500,486174250,33700,33700,33700,33700,14
|
|
20230816,135400,485702450,33750,33650,33750,33650,7
|
|
20230816,135300,485466300,33650,33650,33700,33650,24
|
|
20230816,135200,484658200,33700,33700,33700,33650,19
|
|
20230816,135100,484018100,33750,33750,33750,33750,10
|
|
20230816,135000,483680600,33750,33650,33750,33650,31
|
|
20230816,134900,482635750,33750,33700,33750,33650,61
|
|
20230816,134800,480580150,33700,33750,33750,33650,380
|
|
20230816,134700,467774250,33750,33800,33800,33700,116
|
|
20230816,134600,463855500,33750,33800,33800,33750,23
|
|
20230816,134500,463078700,33800,33850,33850,33800,252
|
|
20230816,134400,454556600,33850,33800,33850,33800,15
|
|
20230816,134300,454048900,33800,33800,33850,33800,20
|
|
20230816,134200,453372700,33800,33850,33850,33800,12
|
|
20230816,134100,452966600,33800,33850,33850,33800,89
|
|
20230816,134000,449957300,33850,33850,33850,33850,5
|
|
20230816,133900,449788050,33850,33850,33850,33800,16
|
|
20230816,133800,449246500,34050,33850,34050,33850,13
|
|
20230816,133700,448806250,33850,33850,33850,33850,19
|
|
20230816,133600,448163100,33850,33850,33850,33850,11
|
|
20230816,133500,447790750,33850,33900,33900,33800,85
|
|
20230816,133400,444914600,33900,33900,33900,33900,5
|
|
20230816,133300,444745100,33850,33850,33900,33850,176
|
|
20230816,133200,438783400,33950,34150,34150,33900,144
|
|
20230816,133100,433893750,34150,34250,34250,34150,87
|
|
20230816,133000,430920400,34250,34300,34300,34250,28
|
|
20230816,132900,429960850,34300,34250,34300,34200,32
|
|
20230816,132800,428864650,34250,34300,34300,34200,19
|
|
20230816,132700,428214400,34300,34250,34300,34250,43
|
|
20230816,132600,426740150,34200,34300,34300,34200,27
|
|
20230816,132500,425815550,34300,34250,34300,34250,9
|
|
20230816,132400,425507250,34250,34200,34300,34200,57
|
|
20230816,132300,423553150,34250,34250,34300,34200,29
|
|
20230816,132200,422560200,34300,34250,34300,34250,16
|
|
20230816,132100,422011550,34300,34250,34300,34200,54
|
|
20230816,132000,420160300,34250,34250,34300,34200,19
|
|
20230816,131900,419509250,34250,34250,34300,34250,32
|
|
20230816,131800,418412650,34250,34250,34250,34200,35
|
|
20230816,131700,417215100,34250,34200,34250,34200,32
|
|
20230816,131600,416119350,34250,34250,34250,34150,54
|
|
20230816,131500,414270900,34250,34200,34250,34150,13
|
|
20230816,131400,413826150,34200,34200,34250,34150,41
|
|
20230816,131300,412423400,34250,34200,34250,34200,38
|
|
20230816,131200,411122800,34250,34200,34250,34200,14
|
|
20230816,131100,410643450,34250,34250,34250,34200,33
|
|
20230816,131000,409513800,34250,34200,34250,34150,31
|
|
20230816,130900,408452500,34200,34250,34250,34200,24
|
|
20230816,130800,407630900,34200,34250,34250,34200,27
|
|
20230816,130700,406706900,34200,34200,34250,34150,43
|
|
20230816,130600,405235400,34200,34250,34250,34200,10
|
|
20230816,130500,404893350,34250,34250,34250,34150,37
|
|
20230816,130400,403626850,34200,34200,34200,34100,29
|
|
20230816,130300,402636100,34200,34150,34200,34150,22
|
|
20230816,130200,401884100,34150,34200,34200,34150,35
|
|
20230816,130100,400687500,34150,34150,34200,34100,48
|
|
20230816,130000,399048800,34150,34150,34150,34100,13
|
|
20230816,125900,398604900,34100,34050,34100,34050,53
|
|
20230816,125800,396798500,34100,34100,34100,34050,12
|
|
20230816,125700,396389350,34000,34050,34050,34000,120
|
|
20230816,125600,392304850,34050,34250,34250,34050,56
|
|
20230816,125500,390393800,34250,34200,34300,34200,20
|
|
20230816,125400,389708900,34150,34250,34250,34150,31
|
|
20230816,125300,388648050,34250,34250,34250,34250,12
|
|
20230816,125200,388237050,34250,34300,34300,34100,68
|
|
20230816,125100,385913650,34250,34250,34300,34250,40
|
|
20230816,125000,384543200,34200,34300,34300,34200,23
|
|
20230816,124900,383754650,34100,34300,34300,34100,52
|
|
20230816,124800,381976700,34300,34250,34300,34250,39
|
|
20230816,124700,380639350,34250,34300,34300,34200,19
|
|
20230816,124600,379988450,34300,34250,34300,34200,22
|
|
20230816,124500,379234350,34250,34350,34350,34250,24
|
|
20230816,124400,378411300,34300,34250,34300,34250,43
|
|
20230816,124300,376937100,34350,34350,34350,34300,35
|
|
20230816,124200,375735600,34300,34350,34350,34250,30
|
|
20230816,124100,374706350,34350,34300,34350,34300,26
|
|
20230816,124000,373813400,34300,34350,34350,34300,33
|
|
20230816,123900,372680450,34300,34300,34300,34200,33
|
|
20230816,123800,371549600,34350,34350,34350,34300,34
|
|
20230816,123700,370381900,34350,34350,34350,34300,29
|
|
20230816,123600,369386350,34350,34300,34350,34300,26
|
|
20230816,123500,368494150,34300,34350,34350,34300,26
|
|
20230816,123400,367601250,34350,34300,34350,34250,33
|
|
20230816,123300,366469250,34250,34300,34300,34250,28
|
|
20230816,123200,365509550,34300,34300,34300,34250,37
|
|
20230816,123100,364241150,34300,34250,34300,34250,39
|
|
20230816,123000,362903650,34250,34300,34300,34250,19
|
|
20230816,122900,362252500,34250,34300,34300,34200,39
|
|
20230816,122800,360916450,34250,34250,34300,34250,47
|
|
20230816,122700,359305350,34250,34300,34300,34250,12
|
|
20230816,122600,358894200,34300,34250,34300,34250,36
|
|
20230816,122500,357660150,34200,34300,34300,34200,23
|
|
20230816,122400,356872100,34300,34300,34300,34300,34
|
|
20230816,122300,355705900,34300,34300,34300,34200,34
|
|
20230816,122200,354541000,34300,34250,34300,34250,22
|
|
20230816,122100,353787100,34300,34300,34300,34250,37
|
|
20230816,122000,352518050,34300,34300,34300,34250,24
|
|
20230816,121900,351695550,34300,34300,34300,34250,9
|
|
20230816,121800,351386900,34300,34300,34300,34250,55
|
|
20230816,121700,349501100,34300,34200,34300,34200,13
|
|
20230816,121600,349055600,34250,34250,34300,34250,25
|
|
20230816,121500,348198450,34300,34250,34300,34200,41
|
|
20230816,121400,346793450,34250,34200,34250,34200,17
|
|
20230816,121300,346211450,34150,34250,34250,34150,29
|
|
20230816,121200,345219300,34250,34150,34250,34150,36
|
|
20230816,121100,343986850,34200,34200,34250,34200,32
|
|
20230816,121000,342892350,34050,34050,34050,34000,356
|
|
20230816,120900,330771550,34050,34150,34150,34050,27
|
|
20230816,120800,329850300,34150,34200,34250,34150,31
|
|
20230816,120700,328789300,34250,34200,34250,34150,37
|
|
20230816,120600,327523200,34200,34250,34250,34150,35
|
|
20230816,120500,326326550,34200,34200,34250,34200,42
|
|
20230816,120400,324889950,34200,34200,34200,34150,24
|
|
20230816,120300,324069250,34200,34200,34200,34150,31
|
|
20230816,120200,323009750,34200,34200,34200,34150,17
|
|
20230816,120100,322428400,34200,34200,34200,34150,30
|
|
20230816,120000,321403000,34200,34100,34200,34100,22
|
|
20230816,115900,320652100,34150,34200,34200,34150,27
|
|
20230816,115800,319729550,34200,34150,34200,34100,26
|
|
20230816,115700,318841950,34150,34150,34150,34100,20
|
|
20230816,115600,318159000,34100,34100,34150,34050,43
|
|
20230816,115500,316691800,34150,34100,34150,34100,31
|
|
20230816,115400,315633200,34150,34200,34200,34100,19
|
|
20230816,115300,314984000,34200,34300,34300,33850,138
|
|
20230816,115200,310280700,34300,34300,34300,34250,24
|
|
20230816,115100,309457800,34200,34250,34300,34200,24
|
|
20230816,115000,308636050,34250,34250,34250,34200,29
|
|
20230816,114900,307643150,34250,34250,34250,34200,27
|
|
20230816,114800,306719200,34250,34200,34250,34200,37
|
|
20230816,114700,305452700,34250,34100,34250,34100,25
|
|
20230816,114600,304597150,34150,34250,34250,34150,16
|
|
20230816,114500,304050500,34250,34300,34300,34250,52
|
|
20230816,114400,302268050,34300,34300,34350,34300,21
|
|
20230816,114300,301547300,34300,34300,34350,34250,354
|
|
20230816,114200,289420300,34350,34350,34350,34350,29
|
|
20230816,114100,288424150,34350,34350,34350,34250,36
|
|
20230816,114000,287188500,34350,34350,34350,34300,18
|
|
20230816,113900,286570300,34350,34350,34350,34300,38
|
|
20230816,113800,285265700,34350,34300,34350,34250,20
|
|
20230816,113700,284579650,34300,34350,34350,34300,64
|
|
20230816,113600,282383400,34300,34300,34300,34250,30
|
|
20230816,113500,281355200,34300,34200,34300,34200,30
|
|
20230816,113400,280327000,34250,34300,34350,34250,61
|
|
20230816,113300,278235800,34300,34250,34300,34200,29
|
|
20230816,113200,277241850,34250,34250,34250,34200,26
|
|
20230816,113100,276352100,34250,34200,34250,34150,67
|
|
20230816,113000,274060300,34250,34250,34250,34200,20
|
|
20230816,112900,273375600,34250,34200,34250,34150,52
|
|
20230816,112800,271597550,34200,34200,34200,34150,50
|
|
20230816,112700,269888350,34200,34200,34200,34150,24
|
|
20230816,112600,269068250,34200,34200,34200,34150,38
|
|
20230816,112500,267769450,34200,34150,34200,34100,108
|
|
20230816,112400,264080300,34150,34150,34150,34100,25
|
|
20230816,112300,263227200,34150,34150,34150,34100,53
|
|
20230816,112200,261417300,34150,34150,34150,34100,38
|
|
20230816,112100,260120300,34150,34150,34150,34100,10
|
|
20230816,112000,259779100,34100,34150,34150,34050,40
|
|
20230816,111900,258414850,34050,34150,34200,34000,101
|
|
20230816,111800,254970250,34150,34100,34150,34100,402
|
|
20230816,111700,241252000,34100,34000,34100,34000,70
|
|
20230816,111600,238871400,34000,34000,34000,34000,12
|
|
20230816,111500,238463400,34000,34000,34000,33950,64
|
|
20230816,111400,236288550,33950,33900,33950,33900,14
|
|
20230816,111300,235813850,33900,33900,33900,33900,3
|
|
20230816,111200,235712150,33900,33950,33950,33900,35
|
|
20230816,111100,234524800,33900,33900,33900,33900,1
|
|
20230816,111000,234490900,33950,33900,33950,33850,15
|
|
20230816,110900,233982950,33950,33950,33950,33850,33
|
|
20230816,110800,232863300,33900,33900,33900,33900,18
|
|
20230816,110700,232253100,33850,33900,33900,33850,16
|
|
20230816,110600,231710800,33850,33850,33850,33850,2
|
|
20230816,110500,231643100,33850,33850,33850,33850,20
|
|
20230816,110400,230966100,33800,33800,33800,33800,2
|
|
20230816,110300,230898500,33850,33850,33850,33850,41
|
|
20230816,110200,229510650,33800,33750,33800,33750,27
|
|
20230816,110100,228599250,33700,33750,33750,33700,16
|
|
20230816,110000,228059300,33750,33800,33800,33750,14
|
|
20230816,105900,227586750,33800,33800,33800,33750,6
|
|
20230816,105800,227384000,33800,33750,33800,33750,29
|
|
20230816,105700,226404400,33750,33800,33800,33750,67
|
|
20230816,105600,224139900,33850,33850,33850,33850,4
|
|
20230816,105500,224004500,33850,33850,33850,33850,40
|
|
20230816,105400,222650500,33900,33900,33900,33900,6
|
|
20230816,105300,222447100,33900,33850,33900,33850,16
|
|
20230816,105200,221905400,33850,33900,33900,33850,23
|
|
20230816,105100,221125800,33850,33850,33900,33850,34
|
|
20230816,105000,219973800,33950,33950,33950,33950,9
|
|
20230816,104900,219668250,33900,33900,33900,33900,70
|
|
20230816,104800,217295250,33900,34000,34000,33850,33
|
|
20230816,104700,216174850,34000,33850,34000,33850,6
|
|
20230816,104600,215971150,33850,34000,34000,33850,61
|
|
20230816,104500,213904950,33950,33950,33950,33900,17
|
|
20230816,104400,213327850,33950,34000,34000,33950,5
|
|
20230816,104300,213157900,34000,34050,34050,34000,6
|
|
20230816,104200,212953800,34100,34100,34100,34100,21
|
|
20230816,104100,212237700,34050,34050,34050,34050,16
|
|
20230816,104000,211692900,34050,34050,34050,34050,15
|
|
20230816,103900,211182150,34100,34150,34150,34100,20
|
|
20230816,103800,210500100,34050,34100,34100,34050,18
|
|
20230816,103700,209887000,34100,34100,34100,34100,1
|
|
20230816,103600,209852900,33950,34100,34100,33950,15
|
|
20230816,103500,209343500,33950,33950,33950,33900,16
|
|
20230816,103400,208800350,34000,34000,34000,34000,2
|
|
20230816,103300,208732350,34000,34000,34000,34000,14
|
|
20230816,103200,208256350,33900,33850,33900,33850,475
|
|
20230816,103100,192154050,33850,33800,33900,33800,17
|
|
20230816,103000,191578600,33800,33800,33800,33800,32
|
|
20230816,102900,190497000,33750,33750,33800,33750,75
|
|
20230816,102800,187964900,33650,33650,33650,33650,56
|
|
20230816,102700,186080500,33650,33550,33650,33550,4
|
|
20230816,102600,185946100,33550,33700,33700,33550,132
|
|
20230816,102500,181511400,33750,33700,33750,33700,29
|
|
20230816,102400,180532800,33700,33700,33700,33700,14
|
|
20230816,102300,180061000,33700,33650,33750,33650,24
|
|
20230816,102200,179252300,33650,33600,33650,33600,9
|
|
20230816,102100,178949550,33650,33650,33650,33650,10
|
|
20230816,102000,178613050,33650,33650,33650,33650,1
|
|
20230816,101900,178579400,33600,33550,33600,33550,14
|
|
20230816,101800,178109100,33550,33500,33550,33500,15
|
|
20230816,101700,177606450,33600,33600,33600,33500,13
|
|
20230816,101600,177169850,33550,33600,33650,33550,44
|
|
20230816,101500,175693100,33550,33700,33700,33550,153
|
|
20230816,101400,170552950,33700,33800,33800,33700,68
|
|
20230816,101300,168258750,33750,33750,33750,33750,12
|
|
20230816,101200,167853750,33800,33750,33800,33750,21
|
|
20230816,101100,167144150,33750,33750,33750,33750,149
|
|
20230816,101000,162115400,33750,33750,33750,33750,1
|
|
20230816,100900,162081650,33750,33750,33750,33750,16
|
|
20230816,100800,161541650,33750,33800,33800,33700,62
|
|
20230816,100700,159450000,33800,33800,33800,33800,15
|
|
20230816,100600,158943000,33800,33800,33800,33800,14
|
|
20230816,100500,158469800,33750,33750,33750,33750,14
|
|
20230816,100400,157997300,33750,33750,33750,33750,14
|
|
20230816,100300,157524800,33800,33800,33800,33800,0
|
|
20230816,100200,157524800,33800,33750,33800,33750,26
|
|
20230816,100100,156646150,33750,33750,33750,33750,14
|
|
20230816,100000,156173650,33750,33750,33750,33750,0
|
|
20230816,095900,156173650,33750,33800,33850,33750,38
|
|
20230816,095800,154888100,33750,33750,33750,33750,2
|
|
20230816,095700,154820600,33750,33750,33750,33750,105
|
|
20230816,095600,151276850,33750,33800,33800,33750,18
|
|
20230816,095500,150668500,33750,33750,33750,33750,3
|
|
20230816,095400,150567250,33750,33800,33800,33750,48
|
|
20230816,095300,148944950,33800,33800,33800,33800,2
|
|
20230816,095200,148877350,33800,33800,33850,33800,130
|
|
20230816,095100,144481750,33800,33850,33850,33800,2
|
|
20230816,095000,144414100,33850,33850,33850,33850,211
|
|
20230816,094900,137271750,33850,33900,33950,33850,88
|
|
20230816,094800,134287850,33900,33900,33900,33900,4
|
|
20230816,094700,134152250,33900,33900,33900,33900,12
|
|
20230816,094600,133745450,33900,33900,33900,33900,1
|
|
20230816,094500,133711550,33950,33950,33950,33950,9
|
|
20230816,094400,133406000,33950,33950,33950,33950,12
|
|
20230816,094300,132998600,33950,33950,33950,33950,3
|
|
20230816,094200,132896750,33950,33950,33950,33950,9
|
|
20230816,094100,132591200,34200,34150,34200,34150,100
|
|
20230816,094000,129176000,33850,34000,34050,33850,113
|
|
20230816,093900,125333500,33850,33850,33850,33850,18
|
|
20230816,093800,124724200,33900,33900,33900,33900,1
|
|
20230816,093700,124690300,33900,34000,34000,33850,1043
|
|
20230816,093600,89231300,34000,34000,34000,34000,100
|
|
20230816,093500,85831300,34000,34000,34000,34000,90
|
|
20230816,093400,82771300,34000,34050,34050,34000,300
|
|
20230816,093300,72570800,34100,34100,34100,34100,1
|
|
20230816,093200,72536700,34050,34050,34050,34050,0
|
|
20230816,093100,72536700,34050,34050,34050,34050,3
|
|
20230816,093000,72434550,34050,34050,34050,34050,32
|
|
20230816,092900,71344950,34100,34100,34100,34100,15
|
|
20230816,092800,70833450,34100,34100,34100,34100,0
|
|
20230816,092700,70833450,34100,34100,34100,34100,0
|
|
20230816,092600,70833450,34100,34100,34100,34100,0
|
|
20230816,092500,70833450,34100,34100,34100,34100,9
|
|
20230816,092400,70526550,34050,34050,34050,34050,0
|
|
20230816,092300,70526550,34050,34150,34150,34050,54
|
|
20230816,092200,68687750,34050,34050,34050,34050,1
|
|
20230816,092100,68653700,34000,34050,34050,34000,33
|
|
20230816,092000,67530900,34000,34050,34050,34000,80
|
|
20230816,091900,64810050,34150,34150,34150,34150,13
|
|
20230816,091800,64366100,34100,34250,34250,34100,357
|
|
20230816,091700,52169450,34200,34200,34200,34200,1
|
|
20230816,091600,52135250,34200,34000,34200,34000,423
|
|
20230816,091500,37752050,34000,34050,34050,34000,65
|
|
20230816,091400,35540900,34000,34000,34000,34000,0
|
|
20230816,091300,35540900,34000,34000,34000,34000,50
|
|
20230816,091200,33840900,34050,33950,34050,33950,56
|
|
20230816,091100,31936650,33900,33950,33950,33900,86
|
|
20230816,091000,29021100,34000,34000,34000,34000,8
|
|
20230816,090900,28749100,34050,34200,34200,34050,468
|
|
20230816,090800,12793700,34300,34300,34300,34300,0
|
|
20230816,090700,12793700,34300,34350,34350,34300,38
|
|
20230816,090600,11489600,34400,34400,34400,34400,0
|
|
20230816,090500,11489600,34400,34400,34400,34400,30
|
|
20230816,090400,10457600,34400,34400,34400,34400,215
|
|
20230816,090300,3061600,34400,34400,34400,34400,62
|
|
20230816,090200,928800,34400,34400,34400,34400,3
|
|
20230816,090100,825600,34400,34400,34400,34400,0
|
|
20230816,090000,825600,34400,34400,34400,34400,17
|