615 lines
32 KiB
CSV
615 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,191200,2431007600,20300,20300,20300,20300,3006
|
|
20230816,191100,2431007600,20300,20300,20300,20300,0
|
|
20230816,191000,2431007600,20300,20300,20300,20300,0
|
|
20230816,190900,2431007600,20300,20300,20300,20300,0
|
|
20230816,190800,2431007600,20300,20300,20300,20300,0
|
|
20230816,190700,2431007600,20300,20300,20300,20300,0
|
|
20230816,190600,2431007600,20300,20300,20300,20300,0
|
|
20230816,190500,2431007600,20300,20300,20300,20300,0
|
|
20230816,190400,2431007600,20300,20300,20300,20300,0
|
|
20230816,190300,2431007600,20300,20300,20300,20300,0
|
|
20230816,190200,2431007600,20300,20300,20300,20300,0
|
|
20230816,190100,2431007600,20300,20300,20300,20300,0
|
|
20230816,190000,2431007600,20300,20300,20300,20300,0
|
|
20230816,185900,2431007600,20300,20300,20300,20300,0
|
|
20230816,185800,2431007600,20300,20300,20300,20300,0
|
|
20230816,185700,2431007600,20300,20300,20300,20300,0
|
|
20230816,185600,2431007600,20300,20300,20300,20300,0
|
|
20230816,185500,2431007600,20300,20300,20300,20300,0
|
|
20230816,185400,2431007600,20300,20300,20300,20300,0
|
|
20230816,185300,2431007600,20300,20300,20300,20300,0
|
|
20230816,185200,2431007600,20300,20300,20300,20300,0
|
|
20230816,185100,2431007600,20300,20300,20300,20300,0
|
|
20230816,185000,2431007600,20300,20300,20300,20300,0
|
|
20230816,184900,2431007600,20300,20300,20300,20300,0
|
|
20230816,184800,2431007600,20300,20300,20300,20300,0
|
|
20230816,184700,2431007600,20300,20300,20300,20300,0
|
|
20230816,184600,2431007600,20300,20300,20300,20300,0
|
|
20230816,184500,2431007600,20300,20300,20300,20300,0
|
|
20230816,184400,2431007600,20300,20300,20300,20300,0
|
|
20230816,184300,2431007600,20300,20300,20300,20300,0
|
|
20230816,184200,2431007600,20300,20300,20300,20300,3006
|
|
20230816,184100,2431007600,20300,20300,20300,20300,0
|
|
20230816,184000,2431007600,20300,20300,20300,20300,0
|
|
20230816,183900,2431007600,20300,20300,20300,20300,0
|
|
20230816,183800,2431007600,20300,20300,20300,20300,0
|
|
20230816,183700,2431007600,20300,20300,20300,20300,0
|
|
20230816,183600,2431007600,20300,20300,20300,20300,0
|
|
20230816,183500,2431007600,20300,20300,20300,20300,0
|
|
20230816,183400,2431007600,20300,20300,20300,20300,0
|
|
20230816,183300,2431007600,20300,20300,20300,20300,0
|
|
20230816,183200,2431007600,20300,20300,20300,20300,0
|
|
20230816,183100,2431007600,20300,20300,20300,20300,0
|
|
20230816,183000,2431007600,20300,20300,20300,20300,0
|
|
20230816,182900,2431007600,20300,20300,20300,20300,0
|
|
20230816,182800,2431007600,20300,20300,20300,20300,0
|
|
20230816,182700,2431007600,20300,20300,20300,20300,0
|
|
20230816,182600,2431007600,20300,20300,20300,20300,0
|
|
20230816,182500,2431007600,20300,20300,20300,20300,0
|
|
20230816,182400,2431007600,20300,20300,20300,20300,0
|
|
20230816,182300,2431007600,20300,20300,20300,20300,0
|
|
20230816,182200,2431007600,20300,20300,20300,20300,0
|
|
20230816,182100,2431007600,20300,20300,20300,20300,0
|
|
20230816,182000,2431007600,20300,20300,20300,20300,0
|
|
20230816,181900,2431007600,20300,20300,20300,20300,0
|
|
20230816,181800,2431007600,20300,20300,20300,20300,0
|
|
20230816,181700,2431007600,20300,20300,20300,20300,0
|
|
20230816,181600,2431007600,20300,20300,20300,20300,0
|
|
20230816,181500,2431007600,20300,20300,20300,20300,0
|
|
20230816,181400,2431007600,20300,20300,20300,20300,0
|
|
20230816,181300,2431007600,20300,20300,20300,20300,0
|
|
20230816,181200,2431007600,20300,20300,20300,20300,3006
|
|
20230816,181100,2431007600,20300,20300,20300,20300,0
|
|
20230816,181000,2431007600,20300,20300,20300,20300,0
|
|
20230816,180900,2431007600,20300,20300,20300,20300,0
|
|
20230816,180800,2431007600,20300,20300,20300,20300,0
|
|
20230816,180700,2431007600,20300,20300,20300,20300,0
|
|
20230816,180600,2431007600,20300,20300,20300,20300,0
|
|
20230816,180500,2431007600,20300,20300,20300,20300,0
|
|
20230816,180400,2431007600,20300,20300,20300,20300,0
|
|
20230816,180300,2431007600,20300,20300,20300,20300,0
|
|
20230816,180200,2431007600,20300,20300,20300,20300,0
|
|
20230816,180100,2431007600,20300,20300,20300,20300,0
|
|
20230816,180000,2431007600,20300,20300,20300,20300,0
|
|
20230816,175900,2431007600,20300,20300,20300,20300,0
|
|
20230816,175800,2431007600,20300,20300,20300,20300,0
|
|
20230816,175700,2431007600,20300,20300,20300,20300,0
|
|
20230816,175600,2431007600,20300,20300,20300,20300,0
|
|
20230816,175500,2431007600,20300,20300,20300,20300,0
|
|
20230816,175400,2431007600,20300,20300,20300,20300,0
|
|
20230816,175300,2431007600,20300,20300,20300,20300,0
|
|
20230816,175200,2431007600,20300,20300,20300,20300,0
|
|
20230816,175100,2431007600,20300,20300,20300,20300,0
|
|
20230816,175000,2431007600,20300,20300,20300,20300,0
|
|
20230816,174900,2431007600,20300,20300,20300,20300,0
|
|
20230816,174800,2431007600,20300,20300,20300,20300,0
|
|
20230816,174700,2431007600,20300,20300,20300,20300,0
|
|
20230816,174600,2431007600,20300,20300,20300,20300,0
|
|
20230816,174500,2431007600,20300,20300,20300,20300,0
|
|
20230816,174400,2431007600,20300,20300,20300,20300,0
|
|
20230816,174300,2431007600,20300,20300,20300,20300,0
|
|
20230816,174200,2431007600,20300,20300,20300,20300,3006
|
|
20230816,174100,2431007600,20300,20300,20300,20300,0
|
|
20230816,174000,2431007600,20300,20300,20300,20300,0
|
|
20230816,173900,2431007600,20300,20300,20300,20300,0
|
|
20230816,173800,2431007600,20300,20300,20300,20300,0
|
|
20230816,173700,2431007600,20300,20300,20300,20300,0
|
|
20230816,173600,2431007600,20300,20300,20300,20300,0
|
|
20230816,173500,2431007600,20300,20300,20300,20300,0
|
|
20230816,173400,2431007600,20300,20300,20300,20300,0
|
|
20230816,173300,2431007600,20300,20300,20300,20300,0
|
|
20230816,173200,2431007600,20300,20300,20300,20300,0
|
|
20230816,173100,2431007600,20300,20300,20300,20300,0
|
|
20230816,173000,2431007600,20300,20300,20300,20300,0
|
|
20230816,172900,2431007600,20300,20300,20300,20300,0
|
|
20230816,172800,2431007600,20300,20300,20300,20300,0
|
|
20230816,172700,2431007600,20300,20300,20300,20300,0
|
|
20230816,172600,2431007600,20300,20300,20300,20300,0
|
|
20230816,172500,2431007600,20300,20300,20300,20300,0
|
|
20230816,172400,2431007600,20300,20300,20300,20300,0
|
|
20230816,172300,2431007600,20300,20300,20300,20300,0
|
|
20230816,172200,2431007600,20300,20300,20300,20300,0
|
|
20230816,172100,2431007600,20300,20300,20300,20300,0
|
|
20230816,172000,2431007600,20300,20300,20300,20300,0
|
|
20230816,171900,2431007600,20300,20300,20300,20300,0
|
|
20230816,171800,2431007600,20300,20300,20300,20300,0
|
|
20230816,171700,2431007600,20300,20300,20300,20300,0
|
|
20230816,171600,2431007600,20300,20300,20300,20300,0
|
|
20230816,171500,2431007600,20300,20300,20300,20300,0
|
|
20230816,171400,2431007600,20300,20300,20300,20300,0
|
|
20230816,171300,2431007600,20300,20300,20300,20300,0
|
|
20230816,171200,2431007600,20300,20300,20300,20300,3006
|
|
20230816,171100,2431007600,20300,20300,20300,20300,0
|
|
20230816,171000,2431007600,20300,20300,20300,20300,0
|
|
20230816,170900,2431007600,20300,20300,20300,20300,0
|
|
20230816,170800,2431007600,20300,20300,20300,20300,0
|
|
20230816,170700,2431007600,20300,20300,20300,20300,0
|
|
20230816,170600,2431007600,20300,20300,20300,20300,0
|
|
20230816,170500,2431007600,20300,20300,20300,20300,0
|
|
20230816,170400,2431007600,20300,20300,20300,20300,0
|
|
20230816,170300,2431007600,20300,20300,20300,20300,0
|
|
20230816,170200,2431007600,20300,20300,20300,20300,0
|
|
20230816,170100,2431007600,20300,20300,20300,20300,0
|
|
20230816,170000,2431007600,20300,20300,20300,20300,0
|
|
20230816,165900,2431007600,20300,20300,20300,20300,0
|
|
20230816,165800,2431007600,20300,20300,20300,20300,0
|
|
20230816,165700,2431007600,20300,20300,20300,20300,0
|
|
20230816,165600,2431007600,20300,20300,20300,20300,0
|
|
20230816,165500,2431007600,20300,20300,20300,20300,0
|
|
20230816,165400,2431007600,20300,20300,20300,20300,0
|
|
20230816,165300,2431007600,20300,20300,20300,20300,0
|
|
20230816,165200,2431007600,20300,20300,20300,20300,0
|
|
20230816,165100,2431007600,20300,20300,20300,20300,0
|
|
20230816,165000,2431007600,20300,20300,20300,20300,0
|
|
20230816,164900,2431007600,20300,20300,20300,20300,0
|
|
20230816,164800,2431007600,20300,20300,20300,20300,0
|
|
20230816,164700,2431007600,20300,20300,20300,20300,0
|
|
20230816,164600,2431007600,20300,20300,20300,20300,0
|
|
20230816,164500,2431007600,20300,20300,20300,20300,0
|
|
20230816,164400,2431007600,20300,20300,20300,20300,0
|
|
20230816,164300,2431007600,20300,20300,20300,20300,0
|
|
20230816,164200,2431007600,20300,20300,20300,20300,3006
|
|
20230816,164100,2431007600,20300,20300,20300,20300,0
|
|
20230816,164000,2431007600,20300,20300,20300,20300,0
|
|
20230816,163900,2431007600,20300,20300,20300,20300,0
|
|
20230816,163800,2431007600,20300,20300,20300,20300,0
|
|
20230816,163700,2431007600,20300,20300,20300,20300,0
|
|
20230816,163600,2431007600,20300,20300,20300,20300,0
|
|
20230816,163500,2431007600,20300,20300,20300,20300,0
|
|
20230816,163400,2431007600,20300,20300,20300,20300,0
|
|
20230816,163300,2431007600,20300,20300,20300,20300,0
|
|
20230816,163200,2431007600,20300,20300,20300,20300,0
|
|
20230816,163100,2431007600,20300,20300,20300,20300,0
|
|
20230816,163000,2431007600,20300,20300,20300,20300,0
|
|
20230816,162900,2431007600,20300,20300,20300,20300,0
|
|
20230816,162800,2431007600,20300,20300,20300,20300,0
|
|
20230816,162700,2431007600,20300,20300,20300,20300,0
|
|
20230816,162600,2431007600,20300,20300,20300,20300,0
|
|
20230816,162500,2431007600,20300,20300,20300,20300,0
|
|
20230816,162400,2431007600,20300,20300,20300,20300,0
|
|
20230816,162300,2431007600,20300,20300,20300,20300,0
|
|
20230816,162200,2431007600,20300,20300,20300,20300,0
|
|
20230816,162100,2431007600,20300,20300,20300,20300,0
|
|
20230816,162000,2431007600,20300,20300,20300,20300,0
|
|
20230816,161900,2431007600,20300,20300,20300,20300,0
|
|
20230816,161800,2431007600,20300,20300,20300,20300,0
|
|
20230816,161700,2431007600,20300,20300,20300,20300,0
|
|
20230816,161600,2431007600,20300,20300,20300,20300,0
|
|
20230816,161500,2431007600,20300,20300,20300,20300,0
|
|
20230816,161400,2431007600,20300,20300,20300,20300,0
|
|
20230816,161300,2431007600,20300,20300,20300,20300,0
|
|
20230816,161200,2431007600,20300,20300,20300,20300,3006
|
|
20230816,161100,2431007600,20300,20300,20300,20300,0
|
|
20230816,161000,2431007600,20300,20300,20300,20300,0
|
|
20230816,160900,2431007600,20300,20300,20300,20300,0
|
|
20230816,160800,2431007600,20300,20300,20300,20300,0
|
|
20230816,160700,2431007600,20300,20300,20300,20300,0
|
|
20230816,160600,2431007600,20300,20300,20300,20300,0
|
|
20230816,160500,2431007600,20300,20300,20300,20300,0
|
|
20230816,160400,2431007600,20300,20300,20300,20300,0
|
|
20230816,160300,2431007600,20300,20300,20300,20300,0
|
|
20230816,160200,2431007600,20300,20300,20300,20300,0
|
|
20230816,160100,2431007600,20300,20300,20300,20300,0
|
|
20230816,160000,2431007600,20300,20300,20300,20300,0
|
|
20230816,155900,2431007600,20300,20300,20300,20300,0
|
|
20230816,155800,2431007600,20300,20300,20300,20300,0
|
|
20230816,155700,2431007600,20300,20300,20300,20300,0
|
|
20230816,155600,2431007600,20300,20300,20300,20300,0
|
|
20230816,155500,2431007600,20300,20300,20300,20300,0
|
|
20230816,155400,2431007600,20300,20300,20300,20300,0
|
|
20230816,155300,2431007600,20300,20300,20300,20300,0
|
|
20230816,155200,2431007600,20300,20300,20300,20300,0
|
|
20230816,155100,2431007600,20300,20300,20300,20300,0
|
|
20230816,155000,2431007600,20300,20300,20300,20300,0
|
|
20230816,154900,2431007600,20300,20300,20300,20300,0
|
|
20230816,154800,2431007600,20300,20300,20300,20300,0
|
|
20230816,154700,2431007600,20300,20300,20300,20300,0
|
|
20230816,154600,2431007600,20300,20300,20300,20300,0
|
|
20230816,154500,2431007600,20300,20300,20300,20300,0
|
|
20230816,154400,2431007600,20300,20300,20300,20300,0
|
|
20230816,154300,2431007600,20300,20300,20300,20300,0
|
|
20230816,154200,2431007600,20300,20300,20300,20300,3006
|
|
20230816,154100,2431007600,20300,20300,20300,20300,0
|
|
20230816,154000,2431007600,20300,20300,20300,20300,0
|
|
20230816,153900,2431007600,20300,20300,20300,20300,0
|
|
20230816,153800,2431007600,20300,20300,20300,20300,0
|
|
20230816,153700,2431007600,20300,20300,20300,20300,0
|
|
20230816,153600,2431007600,20300,20300,20300,20300,0
|
|
20230816,153500,2431007600,20300,20300,20300,20300,0
|
|
20230816,153400,2431007600,20300,20300,20300,20300,0
|
|
20230816,153300,2431007600,20300,20300,20300,20300,0
|
|
20230816,153200,2431007600,20300,20300,20300,20300,0
|
|
20230816,153100,2431007600,20300,20300,20300,20300,0
|
|
20230816,153000,2431007600,20300,20300,20300,20300,3006
|
|
20230816,152900,2369985800,20400,20400,20400,20400,0
|
|
20230816,152800,2369985800,20400,20400,20400,20400,0
|
|
20230816,152700,2369985800,20400,20400,20400,20400,0
|
|
20230816,152600,2369985800,20400,20400,20400,20400,0
|
|
20230816,152500,2369985800,20400,20400,20400,20400,0
|
|
20230816,152400,2369985800,20400,20400,20400,20400,0
|
|
20230816,152300,2369985800,20400,20400,20400,20400,0
|
|
20230816,152200,2369985800,20400,20400,20400,20400,0
|
|
20230816,152100,2369985800,20400,20400,20400,20400,0
|
|
20230816,152000,2369985800,20400,20400,20400,20400,0
|
|
20230816,151900,2369985800,20400,20300,20400,20300,684
|
|
20230816,151800,2356061500,20350,20350,20400,20300,738
|
|
20230816,151700,2341041450,20400,20450,20500,20350,171
|
|
20230816,151600,2337549000,20500,20500,20500,20500,249
|
|
20230816,151500,2332444500,20500,20500,20500,20450,480
|
|
20230816,151400,2322610850,20500,20500,20500,20500,23
|
|
20230816,151300,2322139350,20500,20500,20550,20400,1003
|
|
20230816,151200,2301551850,20500,20500,20550,20300,3836
|
|
20230816,151100,2223286800,20550,20500,20550,20500,166
|
|
20230816,151000,2219883000,20550,20450,20550,20450,172
|
|
20230816,150900,2216361400,20500,20550,20550,20400,114
|
|
20230816,150800,2214031750,20550,20500,20600,20400,6420
|
|
20230816,150700,2082860800,20550,20600,20650,20550,485
|
|
20230816,150600,2072893300,20650,20550,20650,20550,221
|
|
20230816,150500,2068349150,20600,20600,20600,20550,23
|
|
20230816,150400,2067875950,20600,20550,20600,20550,140
|
|
20230816,150300,2064998900,20550,20550,20550,20500,240
|
|
20230816,150200,2060078650,20550,20600,20600,20500,976
|
|
20230816,150100,2040026350,20600,20600,20600,20600,51
|
|
20230816,150000,2038975750,20650,20600,20650,20550,33
|
|
20230816,145900,2038297250,20650,20650,20650,20650,0
|
|
20230816,145800,2038297250,20650,20650,20650,20650,1
|
|
20230816,145700,2038276600,20650,20650,20650,20650,1
|
|
20230816,145600,2038255950,20650,20600,20650,20600,223
|
|
20230816,145500,2033662000,20600,20600,20600,20600,130
|
|
20230816,145400,2030984000,20600,20600,20600,20500,170
|
|
20230816,145300,2027491750,20600,20600,20600,20550,671
|
|
20230816,145200,2013699100,20600,20600,20650,20500,1946
|
|
20230816,145100,1973744650,20550,20700,20700,20550,7168
|
|
20230816,145000,1826156800,20650,20700,20700,20650,147
|
|
20230816,144900,1823118900,20750,20750,20750,20700,111
|
|
20230816,144800,1820815900,20700,20700,20700,20700,27
|
|
20230816,144700,1820257000,20700,20700,20700,20700,104
|
|
20230816,144600,1818104200,20650,20700,20700,20650,63
|
|
20230816,144500,1816800450,20700,20700,20700,20700,12
|
|
20230816,144400,1816552050,20700,20650,20700,20650,254
|
|
20230816,144300,1811300650,20650,20650,20650,20650,515
|
|
20230816,144200,1800665900,20700,20700,20700,20700,0
|
|
20230816,144100,1800665900,20700,20700,20700,20700,50
|
|
20230816,144000,1799630900,20700,20650,20700,20650,877
|
|
20230816,143900,1781507850,20700,20700,20700,20700,15
|
|
20230816,143800,1781197350,20750,20700,20750,20700,143
|
|
20230816,143700,1778237200,20800,20800,20800,20800,0
|
|
20230816,143600,1778237200,20800,20800,20800,20800,21
|
|
20230816,143500,1777800400,20750,20750,20750,20750,251
|
|
20230816,143400,1772592150,20800,20800,20800,20800,0
|
|
20230816,143300,1772592150,20800,20800,20800,20800,0
|
|
20230816,143200,1772592150,20800,20700,20800,20650,420
|
|
20230816,143100,1763901750,20750,20750,20750,20750,38
|
|
20230816,143000,1763113250,20750,20800,20800,20750,9
|
|
20230816,142900,1762926200,20700,20850,20900,20700,1417
|
|
20230816,142800,1733541100,20900,20900,20900,20900,0
|
|
20230816,142700,1733541100,20900,20900,20900,20900,288
|
|
20230816,142600,1727521900,20900,20900,20900,20900,0
|
|
20230816,142500,1727521900,20900,20900,20900,20900,0
|
|
20230816,142400,1727521900,20900,20850,20900,20850,32
|
|
20230816,142300,1726854200,20850,20850,20850,20850,48
|
|
20230816,142200,1725853400,20850,20850,20850,20850,0
|
|
20230816,142100,1725853400,20850,20800,20850,20750,21
|
|
20230816,142000,1725417100,20750,20800,20800,20750,45
|
|
20230816,141900,1724481950,20850,20800,20850,20800,131
|
|
20230816,141800,1721757000,20850,20850,20850,20850,11
|
|
20230816,141700,1721527650,20800,20800,20800,20800,1
|
|
20230816,141600,1721506850,20800,20850,20850,20800,20
|
|
20230816,141500,1721090600,20850,20850,20850,20850,9
|
|
20230816,141400,1720902950,20800,20850,20850,20800,49
|
|
20230816,141300,1719883300,20800,20800,20800,20800,0
|
|
20230816,141200,1719883300,20800,20800,20800,20800,0
|
|
20230816,141100,1719883300,20800,20800,20800,20800,0
|
|
20230816,141000,1719883300,20800,20800,20800,20800,0
|
|
20230816,140900,1719883300,20800,20800,20800,20800,0
|
|
20230816,140800,1719883300,20800,20800,20800,20800,0
|
|
20230816,140700,1719883300,20800,20800,20800,20800,77
|
|
20230816,140600,1718281700,20800,20850,20850,20800,150
|
|
20230816,140500,1715161550,20800,20800,20800,20800,0
|
|
20230816,140400,1715161550,20800,20800,20800,20800,0
|
|
20230816,140300,1715161550,20800,20850,20850,20800,350
|
|
20230816,140200,1707874750,20900,20900,20900,20900,4
|
|
20230816,140100,1707791150,20900,20900,20900,20900,25
|
|
20230816,140000,1707268650,20900,20900,20900,20900,24
|
|
20230816,135900,1706767050,20900,20900,20900,20900,11
|
|
20230816,135800,1706537150,20850,20850,20850,20850,321
|
|
20230816,135700,1699844300,20850,20850,20850,20850,20
|
|
20230816,135600,1699427300,20850,20850,20850,20850,6
|
|
20230816,135500,1699302200,20850,20850,20850,20850,100
|
|
20230816,135400,1697217200,20800,20800,20800,20800,10
|
|
20230816,135300,1697009200,20800,20800,20800,20800,100
|
|
20230816,135200,1694929200,20850,20800,20850,20800,51
|
|
20230816,135100,1693868300,20850,20850,20850,20750,77
|
|
20230816,135000,1692270350,20850,20800,20850,20800,61
|
|
20230816,134900,1691001000,20850,20850,20850,20850,40
|
|
20230816,134800,1690167000,20850,20850,20850,20850,152
|
|
20230816,134700,1686997800,20850,20800,20850,20800,234
|
|
20230816,134600,1682130500,20800,20850,20850,20800,308
|
|
20230816,134500,1675724000,20850,20850,20850,20800,12
|
|
20230816,134400,1675473850,20850,20800,20850,20800,378
|
|
20230816,134300,1667611050,20800,20750,20800,20750,112
|
|
20230816,134200,1665286000,20800,20800,20800,20750,48
|
|
20230816,134100,1664289850,20800,20800,20800,20750,735
|
|
20230816,134000,1649037900,20800,20800,20800,20750,219
|
|
20230816,133900,1644488100,20800,20800,20800,20800,50
|
|
20230816,133800,1643448100,20800,20800,20800,20800,115
|
|
20230816,133700,1641056100,20850,20800,20850,20800,120
|
|
20230816,133600,1638559850,20850,20800,20850,20750,658
|
|
20230816,133500,1624894600,20800,20850,20850,20800,27
|
|
20230816,133400,1624332900,20850,20850,20850,20850,11
|
|
20230816,133300,1624103550,20850,20800,20850,20800,805
|
|
20230816,133200,1607357000,20850,20850,20850,20850,0
|
|
20230816,133100,1607357000,20850,20850,20850,20850,0
|
|
20230816,133000,1607357000,20850,20850,20850,20800,309
|
|
20230816,132900,1600923600,20850,20850,20850,20850,103
|
|
20230816,132800,1598776050,20850,20850,20850,20850,3
|
|
20230816,132700,1598713500,20850,20850,20850,20850,11
|
|
20230816,132600,1598484150,20850,20900,20900,20850,398
|
|
20230816,132500,1590185750,20950,20950,20950,20950,50
|
|
20230816,132400,1589138250,20900,20900,20900,20850,1199
|
|
20230816,132300,1564138550,20850,20900,20950,20850,304
|
|
20230816,132200,1557799900,20900,20900,20900,20900,52
|
|
20230816,132100,1556713100,20900,20900,20900,20900,1
|
|
20230816,132000,1556692200,20900,20900,21000,20900,232
|
|
20230816,131900,1551842400,20950,20950,20950,20900,207
|
|
20230816,131800,1547515050,20950,20950,21000,20950,29
|
|
20230816,131700,1546906250,21000,21000,21000,21000,1
|
|
20230816,131600,1546885250,21000,21000,21000,21000,0
|
|
20230816,131500,1546885250,21000,21000,21000,21000,8
|
|
20230816,131400,1546717250,20900,20900,20900,20900,146
|
|
20230816,131300,1543665850,20900,20900,20900,20900,0
|
|
20230816,131200,1543665850,20900,20900,20900,20900,0
|
|
20230816,131100,1543665850,20900,21000,21000,20900,200
|
|
20230816,131000,1539475850,21000,21000,21000,21000,0
|
|
20230816,130900,1539475850,21000,21000,21000,21000,0
|
|
20230816,130800,1539475850,21000,21000,21000,21000,7
|
|
20230816,130700,1539328850,21000,21000,21000,21000,0
|
|
20230816,130600,1539328850,21000,20950,21000,20950,127
|
|
20230816,130500,1536668150,20900,20900,20900,20900,0
|
|
20230816,130400,1536668150,20900,20950,20950,20900,2
|
|
20230816,130300,1536626300,20900,20950,20950,20900,267
|
|
20230816,130200,1531032700,21000,21000,21000,21000,13
|
|
20230816,130100,1530759700,21100,21100,21100,21100,0
|
|
20230816,130000,1530759700,21100,21000,21100,21000,10
|
|
20230816,125900,1530548900,21100,21000,21100,21000,193
|
|
20230816,125800,1526495650,21100,21050,21100,21050,253
|
|
20230816,125700,1521164350,21100,21050,21100,21050,1862
|
|
20230816,125600,1481969200,21000,21000,21000,21000,62
|
|
20230816,125500,1480667200,21000,21000,21000,21000,11
|
|
20230816,125400,1480436200,21000,21000,21000,21000,1
|
|
20230816,125300,1480415200,21000,21000,21000,20950,37
|
|
20230816,125200,1479639700,20950,21000,21000,20950,91
|
|
20230816,125100,1477730650,21000,21000,21000,21000,25
|
|
20230816,125000,1477205650,21000,21000,21000,21000,0
|
|
20230816,124900,1477205650,21000,21000,21000,21000,3
|
|
20230816,124800,1477142650,20950,21000,21000,20950,93
|
|
20230816,124700,1475189700,21000,21000,21000,21000,1
|
|
20230816,124600,1475168700,21000,21000,21000,21000,1
|
|
20230816,124500,1475147700,21000,21000,21000,21000,0
|
|
20230816,124400,1475147700,21000,21000,21000,21000,1
|
|
20230816,124300,1475126700,21000,21000,21000,21000,0
|
|
20230816,124200,1475126700,21000,21000,21000,21000,2
|
|
20230816,124100,1475084700,21000,21000,21000,21000,9
|
|
20230816,124000,1474895700,20950,20950,20950,20950,0
|
|
20230816,123900,1474895700,20950,20950,20950,20950,7
|
|
20230816,123800,1474749050,21000,21000,21000,21000,41
|
|
20230816,123700,1473888050,21000,21000,21000,21000,265
|
|
20230816,123600,1468323050,21050,21050,21050,21050,2
|
|
20230816,123500,1468280950,21050,21000,21050,21000,6
|
|
20230816,123400,1468154900,21050,21050,21050,21050,30
|
|
20230816,123300,1467523400,21050,21050,21050,21050,27
|
|
20230816,123200,1466955050,21050,21050,21050,21050,0
|
|
20230816,123100,1466955050,21050,21050,21050,21050,1
|
|
20230816,123000,1466934000,21050,21050,21050,21050,4
|
|
20230816,122900,1466849800,21050,21050,21050,21050,1
|
|
20230816,122800,1466828750,21050,21050,21050,21050,0
|
|
20230816,122700,1466828750,21050,21050,21050,21050,0
|
|
20230816,122600,1466828750,21050,21050,21050,21050,0
|
|
20230816,122500,1466828750,21050,21050,21050,21050,2
|
|
20230816,122400,1466786650,21000,21000,21000,21000,6
|
|
20230816,122300,1466660650,21100,21100,21100,21100,0
|
|
20230816,122200,1466660650,21100,21100,21100,21100,0
|
|
20230816,122100,1466660650,21100,21100,21100,21100,5
|
|
20230816,122000,1466555150,21100,21100,21100,21100,0
|
|
20230816,121900,1466555150,21100,21100,21100,21100,30
|
|
20230816,121800,1465922150,21050,21050,21050,21050,150
|
|
20230816,121700,1462764650,21100,21100,21100,21100,0
|
|
20230816,121600,1462764650,21100,21100,21100,21100,0
|
|
20230816,121500,1462764650,21100,21100,21100,21100,0
|
|
20230816,121400,1462764650,21100,21100,21100,21100,0
|
|
20230816,121300,1462764650,21100,21100,21100,21100,0
|
|
20230816,121200,1462764650,21100,21000,21100,21000,12
|
|
20230816,121100,1462511600,20950,20950,20950,20950,10
|
|
20230816,121000,1462302100,20950,20950,20950,20950,1
|
|
20230816,120900,1462281150,20950,21000,21000,20950,502
|
|
20230816,120800,1451752650,21050,21050,21050,21050,85
|
|
20230816,120700,1449963400,21050,21050,21050,21050,0
|
|
20230816,120600,1449963400,21050,21050,21050,21050,0
|
|
20230816,120500,1449963400,21050,21050,21050,21050,202
|
|
20230816,120400,1445711300,21100,21100,21100,21100,10
|
|
20230816,120300,1445500300,21050,21050,21050,21050,202
|
|
20230816,120200,1441248200,21050,21050,21050,21050,51
|
|
20230816,120100,1440174650,21050,21000,21050,21000,78
|
|
20230816,120000,1438535700,21000,20900,21000,20900,536
|
|
20230816,115900,1427320450,20900,20900,20900,20750,1025
|
|
20230816,115800,1406019050,20900,20900,20900,20900,298
|
|
20230816,115700,1399790850,20900,20850,20900,20800,77
|
|
20230816,115600,1398185500,20900,20850,20900,20850,64
|
|
20230816,115500,1396851050,20900,20850,20900,20850,305
|
|
20230816,115400,1390491650,20900,20900,20900,20900,0
|
|
20230816,115300,1390491650,20900,20900,20900,20850,13
|
|
20230816,115200,1390220450,20900,20900,20900,20850,11
|
|
20230816,115100,1389990950,20850,20850,20900,20850,23
|
|
20230816,115000,1389511100,20900,20850,20900,20850,16
|
|
20230816,114900,1389177450,20900,20900,20900,20900,2
|
|
20230816,114800,1389135650,20850,20900,20900,20850,126
|
|
20230816,114700,1386508500,20850,20900,20900,20850,62
|
|
20230816,114600,1385215700,20900,20850,20900,20850,130
|
|
20230816,114500,1382501450,20800,20850,20850,20800,523
|
|
20230816,114400,1371597050,20900,20900,20950,20900,42
|
|
20230816,114300,1370718750,20900,20900,20900,20900,505
|
|
20230816,114200,1360164250,20900,20900,20950,20900,29
|
|
20230816,114100,1359557900,20800,20950,21000,20800,3252
|
|
20230816,114000,1291777350,20900,20950,20950,20900,160
|
|
20230816,113900,1288427700,20950,20950,20950,20950,0
|
|
20230816,113800,1288427700,20950,20950,20950,20950,11
|
|
20230816,113700,1288197250,20950,21000,21000,20950,641
|
|
20230816,113600,1274765700,21000,21000,21000,21000,50
|
|
20230816,113500,1273715700,21050,21050,21050,21050,5
|
|
20230816,113400,1273610450,21000,20950,21000,20950,101
|
|
20230816,113300,1271494450,21050,21050,21050,21050,1
|
|
20230816,113200,1271473400,21050,21000,21050,20950,370
|
|
20230816,113100,1263716350,21050,21050,21050,21050,24
|
|
20230816,113000,1263211150,21000,21000,21000,21000,294
|
|
20230816,112900,1257037150,21000,21000,21000,21000,0
|
|
20230816,112800,1257037150,21000,21000,21000,21000,50
|
|
20230816,112700,1255987150,21000,21000,21000,21000,70
|
|
20230816,112600,1254517150,21000,20950,21000,20900,297
|
|
20230816,112500,1248306950,20950,20950,20950,20950,120
|
|
20230816,112400,1245792950,21000,21000,21050,20950,1010
|
|
20230816,112300,1224632850,21000,21000,21000,21000,1471
|
|
20230816,112200,1193741850,21050,21050,21050,21050,55
|
|
20230816,112100,1192584100,21100,21100,21100,21100,20
|
|
20230816,112000,1192162100,21100,21100,21100,21100,1
|
|
20230816,111900,1192141000,21050,21050,21050,21050,52
|
|
20230816,111800,1191046400,21050,21050,21100,21050,645
|
|
20230816,111700,1177467600,21100,21100,21100,21100,490
|
|
20230816,111600,1167128600,21150,21150,21150,21150,2
|
|
20230816,111500,1167086300,21150,21200,21200,21100,7
|
|
20230816,111400,1166938450,21200,21200,21200,21200,5
|
|
20230816,111300,1166832450,21150,21100,21150,21100,448
|
|
20230816,111200,1157377300,21100,21100,21100,21100,0
|
|
20230816,111100,1157377300,21100,21150,21150,21100,120
|
|
20230816,111000,1154840200,21200,21200,21200,21200,14
|
|
20230816,110900,1154543400,21150,21200,21200,21150,899
|
|
20230816,110800,1135529500,21100,21200,21200,21100,6
|
|
20230816,110700,1135402800,21200,21150,21200,21100,58
|
|
20230816,110600,1134176300,21100,21100,21100,21100,192
|
|
20230816,110500,1130125100,21100,21100,21100,21100,1
|
|
20230816,110400,1130104000,21150,21100,21150,21100,988
|
|
20230816,110300,1109226250,21100,21100,21100,21100,3
|
|
20230816,110200,1109162950,21100,21000,21100,21000,104
|
|
20230816,110100,1106973550,21050,21050,21050,21050,23
|
|
20230816,110000,1106489400,21000,21050,21100,21000,384
|
|
20230816,105900,1098409000,21050,21050,21100,21000,1542
|
|
20230816,105800,1065961150,21100,21050,21100,21000,1204
|
|
20230816,105700,1040626900,21100,21100,21100,21100,2
|
|
20230816,105600,1040584700,21000,21050,21100,21000,1301
|
|
20230816,105500,1013239000,21100,21050,21100,21050,368
|
|
20230816,105400,1005480200,21100,21100,21100,21100,98
|
|
20230816,105300,1003412400,21100,21100,21100,21050,259
|
|
20230816,105200,997960000,21100,21100,21100,21050,860
|
|
20230816,105100,979816000,21100,21100,21100,21100,110
|
|
20230816,105000,977495000,21100,21100,21100,21050,1150
|
|
20230816,104900,953250450,21100,21100,21200,21000,2888
|
|
20230816,104800,892459600,21250,21250,21250,21100,1823
|
|
20230816,104700,853898600,21250,21250,21250,21250,9
|
|
20230816,104600,853707350,21200,21250,21250,21200,600
|
|
20230816,104500,840985900,21250,21250,21250,21250,14
|
|
20230816,104400,840688400,21250,21250,21250,21250,196
|
|
20230816,104300,836523400,21200,21300,21300,21200,1758
|
|
20230816,104200,799182050,21350,21350,21350,21350,2
|
|
20230816,104100,799139350,21300,21350,21350,21300,504
|
|
20230816,104000,788404050,21300,21300,21300,21300,0
|
|
20230816,103900,788404050,21300,21300,21300,21300,7
|
|
20230816,103800,788254950,21350,21300,21350,21300,180
|
|
20230816,103700,784419450,21300,21400,21400,21300,210
|
|
20230816,103600,779944100,21400,21400,21400,21400,10
|
|
20230816,103500,779730100,21400,21400,21400,21400,626
|
|
20230816,103400,766333700,21400,21400,21400,21400,0
|
|
20230816,103300,766333700,21400,21400,21400,21400,8
|
|
20230816,103200,766162500,21300,21300,21300,21300,100
|
|
20230816,103100,764032500,21400,21350,21400,21350,13
|
|
20230816,103000,763754900,21300,21400,21400,21300,2
|
|
20230816,102900,763712200,21400,21400,21400,21400,0
|
|
20230816,102800,763712200,21400,21400,21400,21400,1
|
|
20230816,102700,763690800,21400,21400,21400,21400,2
|
|
20230816,102600,763648000,21300,21400,21400,21300,168
|
|
20230816,102500,760069300,21450,21350,21450,21350,37
|
|
20230816,102400,759279150,21450,21450,21450,21450,0
|
|
20230816,102300,759279150,21450,21450,21450,21450,1
|
|
20230816,102200,759257700,21450,21450,21450,21450,0
|
|
20230816,102100,759257700,21450,21300,21450,21300,144
|
|
20230816,102000,756189550,21300,21300,21300,21300,1800
|
|
20230816,101900,717849550,21400,21350,21400,21350,297
|
|
20230816,101800,711508500,21350,21400,21400,21350,146
|
|
20230816,101700,708387300,21400,21400,21400,21400,5
|
|
20230816,101600,708280300,21400,21400,21450,21400,823
|
|
20230816,101500,690666850,21500,21500,21500,21500,51
|
|
20230816,101400,689570350,21400,21400,21400,21400,209
|
|
20230816,101300,685097750,21400,21450,21450,21400,100
|
|
20230816,101200,682957650,21400,21400,21400,21400,0
|
|
20230816,101100,682957650,21400,21450,21450,21400,407
|
|
20230816,101000,674246850,21450,21450,21450,21450,21
|
|
20230816,100900,673796400,21450,21400,21450,21400,52
|
|
20230816,100800,672683550,21450,21450,21450,21450,127
|
|
20230816,100700,669959400,21450,21450,21450,21450,0
|
|
20230816,100600,669959400,21450,21400,21450,21400,70
|
|
20230816,100500,668458100,21450,21450,21450,21450,0
|
|
20230816,100400,668458100,21450,21450,21450,21450,1
|
|
20230816,100300,668436650,21450,21400,21450,21400,467
|
|
20230816,100200,658440350,21400,21400,21400,21400,534
|
|
20230816,100100,647012750,21400,21400,21400,21400,1
|
|
20230816,100000,646991350,21350,21350,21350,21350,100
|
|
20230816,095900,644856350,21400,21400,21400,21400,9
|
|
20230816,095800,644663750,21400,21400,21400,21400,1
|
|
20230816,095700,644642350,21400,21350,21400,21300,151
|
|
20230816,095600,641416550,21350,21350,21350,21350,17
|
|
20230816,095500,641053600,21350,21450,21450,21350,201
|
|
20230816,095400,636762150,21350,21350,21450,21350,163
|
|
20230816,095300,633281900,21350,21350,21350,21350,122
|
|
20230816,095200,630677200,21350,21350,21350,21350,1
|
|
20230816,095100,630655850,21350,21400,21400,21350,500
|
|
20230816,095000,619976600,21400,21450,21450,21400,1404
|
|
20230816,094900,589901600,21450,21450,21450,21450,105
|
|
20230816,094800,587649350,21500,21400,21500,21400,752
|
|
20230816,094700,571531350,21450,21450,21450,21450,75
|
|
20230816,094600,569922600,21450,21450,21450,21450,503
|
|
20230816,094500,559133250,21500,21500,21500,21500,497
|
|
20230816,094400,548447750,21550,21500,21550,21500,72
|
|
20230816,094300,546896300,21600,21600,21600,21600,57
|
|
20230816,094200,545665100,21500,21500,21500,21500,0
|
|
20230816,094100,545665100,21500,21500,21500,21500,0
|
|
20230816,094000,545665100,21500,21500,21550,21500,1248
|
|
20230816,093900,518832400,21550,21550,21550,21550,56
|
|
20230816,093800,517625600,21550,21650,21650,21550,134
|
|
20230816,093700,514737500,21550,21550,21550,21550,0
|
|
20230816,093600,514737500,21550,21550,21550,21550,263
|
|
20230816,093500,509069850,21500,21500,21500,21500,27
|
|
20230816,093400,508489350,21500,21500,21500,21500,178
|
|
20230816,093300,504662350,21500,21500,21500,21500,200
|
|
20230816,093200,500362350,21500,21500,21500,21500,903
|
|
20230816,093100,480947850,21500,21550,21550,21500,481
|
|
20230816,093000,470606100,21500,21500,21550,21500,141
|
|
20230816,092900,467570600,21550,21450,21650,21450,1417
|
|
20230816,092800,437035150,21450,21450,21550,21450,1542
|
|
20230816,092700,403959050,21550,21550,21550,21550,1
|
|
20230816,092600,403937500,21450,21500,21500,21450,535
|
|
20230816,092500,392450600,21450,21500,21500,21350,867
|
|
20230816,092400,373870900,21450,21500,21500,21450,244
|
|
20230816,092300,368628700,21550,21600,21600,21450,888
|
|
20230816,092200,349499300,21600,21700,21700,21550,1213
|
|
20230816,092100,323262400,21700,21800,21850,21700,216
|
|
20230816,092000,318569400,21850,21850,21850,21850,1
|
|
20230816,091900,318547550,21650,21750,21750,21650,1925
|
|
20230816,091800,276813950,21750,21750,21800,21750,92
|
|
20230816,091700,274812700,21700,21750,21750,21700,7
|
|
20230816,091600,274660500,21800,21800,21850,21800,12
|
|
20230816,091500,274398850,21850,21750,21850,21750,78
|
|
20230816,091400,272701850,21750,21750,21750,21750,1
|
|
20230816,091300,272680100,21700,21800,21800,21700,268
|
|
20230816,091200,266860050,21700,21700,21700,21700,4
|
|
20230816,091100,266773250,21800,21850,21850,21700,778
|
|
20230816,091000,249885300,21750,21750,21850,21700,888
|
|
20230816,090900,230601700,21800,21750,21900,21750,20
|
|
20230816,090800,230165500,21900,21900,21900,21900,9
|
|
20230816,090700,229968400,21900,21700,21900,21700,215
|
|
20230816,090600,225300700,21700,21900,21900,21700,226
|
|
20230816,090500,220393750,21900,21700,21900,21700,339
|
|
20230816,090400,213033250,21800,21800,21800,21650,758
|
|
20230816,090300,196589550,21700,21850,21850,21700,562
|
|
20230816,090200,184340850,21900,21750,21900,21750,42
|
|
20230816,090100,183427050,21650,21950,21950,21650,1021
|
|
20230816,090000,161208000,21850,22000,22550,21850,7325
|