588 lines
33 KiB
CSV
588 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,184500,5634362000,374000,374000,374000,374000,382
|
|
20230816,184400,5634362000,374000,374000,374000,374000,0
|
|
20230816,184300,5634362000,374000,374000,374000,374000,0
|
|
20230816,184200,5634362000,374000,374000,374000,374000,0
|
|
20230816,184100,5634362000,374000,374000,374000,374000,0
|
|
20230816,184000,5634362000,374000,374000,374000,374000,0
|
|
20230816,183900,5634362000,374000,374000,374000,374000,0
|
|
20230816,183800,5634362000,374000,374000,374000,374000,0
|
|
20230816,183700,5634362000,374000,374000,374000,374000,0
|
|
20230816,183600,5634362000,374000,374000,374000,374000,0
|
|
20230816,183500,5634362000,374000,374000,374000,374000,0
|
|
20230816,183400,5634362000,374000,374000,374000,374000,0
|
|
20230816,183300,5634362000,374000,374000,374000,374000,0
|
|
20230816,183200,5634362000,374000,374000,374000,374000,0
|
|
20230816,183100,5634362000,374000,374000,374000,374000,0
|
|
20230816,183000,5634362000,374000,374000,374000,374000,0
|
|
20230816,182900,5634362000,374000,374000,374000,374000,0
|
|
20230816,182800,5634362000,374000,374000,374000,374000,0
|
|
20230816,182700,5634362000,374000,374000,374000,374000,0
|
|
20230816,182600,5634362000,374000,374000,374000,374000,0
|
|
20230816,182500,5634362000,374000,374000,374000,374000,0
|
|
20230816,182400,5634362000,374000,374000,374000,374000,0
|
|
20230816,182300,5634362000,374000,374000,374000,374000,0
|
|
20230816,182200,5634362000,374000,374000,374000,374000,0
|
|
20230816,182100,5634362000,374000,374000,374000,374000,0
|
|
20230816,182000,5634362000,374000,374000,374000,374000,0
|
|
20230816,181900,5634362000,374000,374000,374000,374000,0
|
|
20230816,181800,5634362000,374000,374000,374000,374000,0
|
|
20230816,181700,5634362000,374000,374000,374000,374000,0
|
|
20230816,181600,5634362000,374000,374000,374000,374000,0
|
|
20230816,181500,5634362000,374000,374000,374000,374000,382
|
|
20230816,181400,5634362000,374000,374000,374000,374000,0
|
|
20230816,181300,5634362000,374000,374000,374000,374000,0
|
|
20230816,181200,5634362000,374000,374000,374000,374000,0
|
|
20230816,181100,5634362000,374000,374000,374000,374000,0
|
|
20230816,181000,5634362000,374000,374000,374000,374000,0
|
|
20230816,180900,5634362000,374000,374000,374000,374000,0
|
|
20230816,180800,5634362000,374000,374000,374000,374000,0
|
|
20230816,180700,5634362000,374000,374000,374000,374000,0
|
|
20230816,180600,5634362000,374000,374000,374000,374000,0
|
|
20230816,180500,5634362000,374000,374000,374000,374000,0
|
|
20230816,180400,5634362000,374000,374000,374000,374000,0
|
|
20230816,180300,5634362000,374000,374000,374000,374000,0
|
|
20230816,180200,5634362000,374000,374000,374000,374000,0
|
|
20230816,180100,5634362000,374000,374000,374000,374000,0
|
|
20230816,180000,5634362000,374000,374000,374000,374000,0
|
|
20230816,175900,5634362000,374000,374000,374000,374000,0
|
|
20230816,175800,5634362000,374000,374000,374000,374000,0
|
|
20230816,175700,5634362000,374000,374000,374000,374000,0
|
|
20230816,175600,5634362000,374000,374000,374000,374000,0
|
|
20230816,175500,5634362000,374000,374000,374000,374000,0
|
|
20230816,175400,5634362000,374000,374000,374000,374000,0
|
|
20230816,175300,5634362000,374000,374000,374000,374000,0
|
|
20230816,175200,5634362000,374000,374000,374000,374000,0
|
|
20230816,175100,5634362000,374000,374000,374000,374000,0
|
|
20230816,175000,5634362000,374000,374000,374000,374000,0
|
|
20230816,174900,5634362000,374000,374000,374000,374000,0
|
|
20230816,174800,5634362000,374000,374000,374000,374000,0
|
|
20230816,174700,5634362000,374000,374000,374000,374000,0
|
|
20230816,174600,5634362000,374000,374000,374000,374000,0
|
|
20230816,174500,5634362000,374000,374000,374000,374000,382
|
|
20230816,174400,5634362000,374000,374000,374000,374000,0
|
|
20230816,174300,5634362000,374000,374000,374000,374000,0
|
|
20230816,174200,5634362000,374000,374000,374000,374000,0
|
|
20230816,174100,5634362000,374000,374000,374000,374000,0
|
|
20230816,174000,5634362000,374000,374000,374000,374000,0
|
|
20230816,173900,5634362000,374000,374000,374000,374000,0
|
|
20230816,173800,5634362000,374000,374000,374000,374000,0
|
|
20230816,173700,5634362000,374000,374000,374000,374000,0
|
|
20230816,173600,5634362000,374000,374000,374000,374000,0
|
|
20230816,173500,5634362000,374000,374000,374000,374000,0
|
|
20230816,173400,5634362000,374000,374000,374000,374000,0
|
|
20230816,173300,5634362000,374000,374000,374000,374000,0
|
|
20230816,173200,5634362000,374000,374000,374000,374000,0
|
|
20230816,173100,5634362000,374000,374000,374000,374000,0
|
|
20230816,173000,5634362000,374000,374000,374000,374000,0
|
|
20230816,172900,5634362000,374000,374000,374000,374000,0
|
|
20230816,172800,5634362000,374000,374000,374000,374000,0
|
|
20230816,172700,5634362000,374000,374000,374000,374000,0
|
|
20230816,172600,5634362000,374000,374000,374000,374000,0
|
|
20230816,172500,5634362000,374000,374000,374000,374000,0
|
|
20230816,172400,5634362000,374000,374000,374000,374000,0
|
|
20230816,172300,5634362000,374000,374000,374000,374000,0
|
|
20230816,172200,5634362000,374000,374000,374000,374000,0
|
|
20230816,172100,5634362000,374000,374000,374000,374000,0
|
|
20230816,172000,5634362000,374000,374000,374000,374000,0
|
|
20230816,171900,5634362000,374000,374000,374000,374000,0
|
|
20230816,171800,5634362000,374000,374000,374000,374000,0
|
|
20230816,171700,5634362000,374000,374000,374000,374000,0
|
|
20230816,171600,5634362000,374000,374000,374000,374000,0
|
|
20230816,171500,5634362000,374000,374000,374000,374000,382
|
|
20230816,171400,5634362000,374000,374000,374000,374000,0
|
|
20230816,171300,5634362000,374000,374000,374000,374000,0
|
|
20230816,171200,5634362000,374000,374000,374000,374000,0
|
|
20230816,171100,5634362000,374000,374000,374000,374000,0
|
|
20230816,171000,5634362000,374000,374000,374000,374000,0
|
|
20230816,170900,5634362000,374000,374000,374000,374000,0
|
|
20230816,170800,5634362000,374000,374000,374000,374000,0
|
|
20230816,170700,5634362000,374000,374000,374000,374000,0
|
|
20230816,170600,5634362000,374000,374000,374000,374000,0
|
|
20230816,170500,5634362000,374000,374000,374000,374000,0
|
|
20230816,170400,5634362000,374000,374000,374000,374000,0
|
|
20230816,170300,5634362000,374000,374000,374000,374000,0
|
|
20230816,170200,5634362000,374000,374000,374000,374000,0
|
|
20230816,170100,5634362000,374000,374000,374000,374000,0
|
|
20230816,170000,5634362000,374000,374000,374000,374000,0
|
|
20230816,165900,5634362000,374000,374000,374000,374000,0
|
|
20230816,165800,5634362000,374000,374000,374000,374000,0
|
|
20230816,165700,5634362000,374000,374000,374000,374000,0
|
|
20230816,165600,5634362000,374000,374000,374000,374000,0
|
|
20230816,165500,5634362000,374000,374000,374000,374000,0
|
|
20230816,165400,5634362000,374000,374000,374000,374000,0
|
|
20230816,165300,5634362000,374000,374000,374000,374000,0
|
|
20230816,165200,5634362000,374000,374000,374000,374000,0
|
|
20230816,165100,5634362000,374000,374000,374000,374000,0
|
|
20230816,165000,5634362000,374000,374000,374000,374000,0
|
|
20230816,164900,5634362000,374000,374000,374000,374000,0
|
|
20230816,164800,5634362000,374000,374000,374000,374000,0
|
|
20230816,164700,5634362000,374000,374000,374000,374000,0
|
|
20230816,164600,5634362000,374000,374000,374000,374000,0
|
|
20230816,164500,5634362000,374000,374000,374000,374000,382
|
|
20230816,164400,5634362000,374000,374000,374000,374000,0
|
|
20230816,164300,5634362000,374000,374000,374000,374000,0
|
|
20230816,164200,5634362000,374000,374000,374000,374000,0
|
|
20230816,164100,5634362000,374000,374000,374000,374000,0
|
|
20230816,164000,5634362000,374000,374000,374000,374000,0
|
|
20230816,163900,5634362000,374000,374000,374000,374000,0
|
|
20230816,163800,5634362000,374000,374000,374000,374000,0
|
|
20230816,163700,5634362000,374000,374000,374000,374000,0
|
|
20230816,163600,5634362000,374000,374000,374000,374000,0
|
|
20230816,163500,5634362000,374000,374000,374000,374000,0
|
|
20230816,163400,5634362000,374000,374000,374000,374000,0
|
|
20230816,163300,5634362000,374000,374000,374000,374000,0
|
|
20230816,163200,5634362000,374000,374000,374000,374000,0
|
|
20230816,163100,5634362000,374000,374000,374000,374000,0
|
|
20230816,163000,5634362000,374000,374000,374000,374000,0
|
|
20230816,162900,5634362000,374000,374000,374000,374000,0
|
|
20230816,162800,5634362000,374000,374000,374000,374000,0
|
|
20230816,162700,5634362000,374000,374000,374000,374000,0
|
|
20230816,162600,5634362000,374000,374000,374000,374000,0
|
|
20230816,162500,5634362000,374000,374000,374000,374000,0
|
|
20230816,162400,5634362000,374000,374000,374000,374000,0
|
|
20230816,162300,5634362000,374000,374000,374000,374000,0
|
|
20230816,162200,5634362000,374000,374000,374000,374000,0
|
|
20230816,162100,5634362000,374000,374000,374000,374000,0
|
|
20230816,162000,5634362000,374000,374000,374000,374000,0
|
|
20230816,161900,5634362000,374000,374000,374000,374000,0
|
|
20230816,161800,5634362000,374000,374000,374000,374000,0
|
|
20230816,161700,5634362000,374000,374000,374000,374000,0
|
|
20230816,161600,5634362000,374000,374000,374000,374000,0
|
|
20230816,161500,5634362000,374000,374000,374000,374000,382
|
|
20230816,161400,5634362000,374000,374000,374000,374000,0
|
|
20230816,161300,5634362000,374000,374000,374000,374000,0
|
|
20230816,161200,5634362000,374000,374000,374000,374000,0
|
|
20230816,161100,5634362000,374000,374000,374000,374000,0
|
|
20230816,161000,5634362000,374000,374000,374000,374000,0
|
|
20230816,160900,5634362000,374000,374000,374000,374000,0
|
|
20230816,160800,5634362000,374000,374000,374000,374000,0
|
|
20230816,160700,5634362000,374000,374000,374000,374000,0
|
|
20230816,160600,5634362000,374000,374000,374000,374000,0
|
|
20230816,160500,5634362000,374000,374000,374000,374000,0
|
|
20230816,160400,5634362000,374000,374000,374000,374000,0
|
|
20230816,160300,5634362000,374000,374000,374000,374000,0
|
|
20230816,160200,5634362000,374000,374000,374000,374000,0
|
|
20230816,160100,5634362000,374000,374000,374000,374000,0
|
|
20230816,160000,5634362000,374000,374000,374000,374000,0
|
|
20230816,155900,5634362000,374000,374000,374000,374000,0
|
|
20230816,155800,5634362000,374000,374000,374000,374000,0
|
|
20230816,155700,5634362000,374000,374000,374000,374000,0
|
|
20230816,155600,5634362000,374000,374000,374000,374000,0
|
|
20230816,155500,5634362000,374000,374000,374000,374000,0
|
|
20230816,155400,5634362000,374000,374000,374000,374000,0
|
|
20230816,155300,5634362000,374000,374000,374000,374000,0
|
|
20230816,155200,5634362000,374000,374000,374000,374000,0
|
|
20230816,155100,5634362000,374000,374000,374000,374000,0
|
|
20230816,155000,5634362000,374000,374000,374000,374000,0
|
|
20230816,154900,5634362000,374000,374000,374000,374000,0
|
|
20230816,154800,5634362000,374000,374000,374000,374000,0
|
|
20230816,154700,5634362000,374000,374000,374000,374000,0
|
|
20230816,154600,5634362000,374000,374000,374000,374000,0
|
|
20230816,154500,5634362000,374000,374000,374000,374000,382
|
|
20230816,154400,5634362000,374000,374000,374000,374000,0
|
|
20230816,154300,5634362000,374000,374000,374000,374000,0
|
|
20230816,154200,5634362000,374000,374000,374000,374000,0
|
|
20230816,154100,5634362000,374000,374000,374000,374000,0
|
|
20230816,154000,5634362000,374000,374000,374000,374000,0
|
|
20230816,153900,5634362000,374000,374000,374000,374000,0
|
|
20230816,153800,5634362000,374000,374000,374000,374000,0
|
|
20230816,153700,5634362000,374000,374000,374000,374000,0
|
|
20230816,153600,5634362000,374000,374000,374000,374000,0
|
|
20230816,153500,5634362000,374000,374000,374000,374000,0
|
|
20230816,153400,5634362000,374000,374000,374000,374000,0
|
|
20230816,153300,5634362000,374000,374000,374000,374000,0
|
|
20230816,153200,5634362000,374000,374000,374000,374000,0
|
|
20230816,153100,5634362000,374000,374000,374000,374000,0
|
|
20230816,153000,5634362000,374000,374000,374000,374000,382
|
|
20230816,152900,5491494000,375000,375000,375000,375000,0
|
|
20230816,152800,5491494000,375000,375000,375000,375000,0
|
|
20230816,152700,5491494000,375000,375000,375000,375000,0
|
|
20230816,152600,5491494000,375000,375000,375000,375000,0
|
|
20230816,152500,5491494000,375000,375000,375000,375000,0
|
|
20230816,152400,5491494000,375000,375000,375000,375000,0
|
|
20230816,152300,5491494000,375000,375000,375000,375000,0
|
|
20230816,152200,5491494000,375000,375000,375000,375000,0
|
|
20230816,152100,5491494000,375000,375000,375000,375000,0
|
|
20230816,152000,5491494000,375000,375000,375000,375000,0
|
|
20230816,151900,5491494000,375000,374500,375000,374500,68
|
|
20230816,151800,5466004000,375000,374500,375000,374500,37
|
|
20230816,151700,5452144500,375000,374500,375000,374500,43
|
|
20230816,151600,5436027000,374500,375000,375000,374500,43
|
|
20230816,151500,5419906000,375000,375000,375000,375000,65
|
|
20230816,151400,5395531000,375000,375000,375000,375000,60
|
|
20230816,151300,5373031000,375500,375000,375500,375000,22
|
|
20230816,151200,5364780000,375000,375000,375500,375000,21
|
|
20230816,151100,5356903000,375000,375000,375500,375000,14
|
|
20230816,151000,5351651000,375000,375000,375000,375000,20
|
|
20230816,150900,5344151000,375000,375500,375500,375000,24
|
|
20230816,150800,5335147500,375000,375000,375500,375000,42
|
|
20230816,150700,5319394500,375000,375000,375000,375000,0
|
|
20230816,150600,5319394500,375000,375500,375500,375000,4
|
|
20230816,150500,5317894000,375500,375500,375500,375000,8
|
|
20230816,150400,5314892000,375000,375000,375000,375000,1
|
|
20230816,150300,5314517000,375000,375000,375000,375000,1
|
|
20230816,150200,5314142000,375500,375500,375500,375500,1
|
|
20230816,150100,5313766500,375500,375500,375500,375500,0
|
|
20230816,150000,5313766500,375500,375500,375500,375000,44
|
|
20230816,145900,5297261500,375500,375500,375500,375000,14
|
|
20230816,145800,5292005500,375500,375500,375500,375000,89
|
|
20230816,145700,5258589500,375500,375000,375500,375000,29
|
|
20230816,145600,5247702000,375000,375500,375500,375000,32
|
|
20230816,145500,5235696000,375500,375500,375500,375500,5
|
|
20230816,145400,5233818500,375500,375000,375500,375000,147
|
|
20230816,145300,5178686500,375500,375500,375500,375000,19
|
|
20230816,145200,5171552500,375500,375500,376000,375500,14
|
|
20230816,145100,5166292500,375500,376000,376500,375000,265
|
|
20230816,145000,5066685500,376500,376000,376500,376000,20
|
|
20230816,144900,5059156000,376500,376500,376500,376500,9
|
|
20230816,144800,5055767500,376500,376500,376500,376500,19
|
|
20230816,144700,5048614000,376500,376500,376500,376000,8
|
|
20230816,144600,5045602500,376500,376500,376500,376500,7
|
|
20230816,144500,5042967000,376500,376500,376500,376000,20
|
|
20230816,144400,5035437500,376000,376500,376500,376000,9
|
|
20230816,144300,5032049500,376500,376000,376500,376000,49
|
|
20230816,144200,5013624000,376500,376500,376500,376500,19
|
|
20230816,144100,5006470500,376500,376500,376500,376000,13
|
|
20230816,144000,5001579000,376500,376500,376500,376500,12
|
|
20230816,143900,4997061000,376500,376500,376500,376000,10
|
|
20230816,143800,4993296500,376000,376500,376500,376000,5
|
|
20230816,143700,4991415500,376500,376500,377000,376500,12
|
|
20230816,143600,4986896000,376500,377000,377000,376500,28
|
|
20230816,143500,4976350000,377000,377000,377000,377000,8
|
|
20230816,143400,4973334000,377000,377000,377000,376500,3
|
|
20230816,143300,4972203500,377000,377000,377000,377000,10
|
|
20230816,143200,4968433500,377000,376500,377000,376500,14
|
|
20230816,143100,4963157500,376500,377000,377000,376500,13
|
|
20230816,143000,4958258000,377000,376500,377000,376500,10
|
|
20230816,142900,4954491000,377000,377000,377000,377000,10
|
|
20230816,142800,4950721000,377000,377000,377000,377000,9
|
|
20230816,142700,4947328000,377000,377000,377000,377000,13
|
|
20230816,142600,4942427000,377000,377000,377000,377000,6
|
|
20230816,142500,4940165000,377000,376500,377000,376000,23
|
|
20230816,142400,4931506500,376500,377000,377000,376500,17
|
|
20230816,142300,4925099500,377000,377000,377000,377000,8
|
|
20230816,142200,4922083500,377000,377000,377000,377000,9
|
|
20230816,142100,4918690500,376500,376500,376500,376500,41
|
|
20230816,142000,4903254000,376500,376500,376500,376500,11
|
|
20230816,141900,4899112500,376500,376000,376500,376000,21
|
|
20230816,141800,4891206500,376500,376500,376500,376500,6
|
|
20230816,141700,4888947500,376000,376000,376000,376000,5
|
|
20230816,141600,4887067500,376000,376500,376500,376000,12
|
|
20230816,141500,4882555000,376500,376000,376500,376000,11
|
|
20230816,141400,4878414000,376000,376000,376500,376000,34
|
|
20230816,141300,4865615500,376500,376500,376500,376500,0
|
|
20230816,141200,4865615500,376500,376000,376500,376000,9
|
|
20230816,141100,4862227500,376000,376000,376000,376000,12
|
|
20230816,141000,4857715500,376000,376000,376000,376000,16
|
|
20230816,140900,4851699500,376000,375500,376000,375500,13
|
|
20230816,140800,4846817500,375000,375500,375500,375000,24
|
|
20230816,140700,4837815500,375500,375500,375500,375000,10
|
|
20230816,140600,4834061500,375500,375500,375500,375500,6
|
|
20230816,140500,4831808500,375500,375500,375500,375500,55
|
|
20230816,140400,4811156000,375000,375500,375500,375000,6
|
|
20230816,140300,4808904500,375500,375500,375500,375500,4
|
|
20230816,140200,4807402500,375000,375000,375500,375000,6
|
|
20230816,140100,4805151000,375000,375500,375500,375000,13
|
|
20230816,140000,4800270000,375500,375000,375500,375000,7
|
|
20230816,135900,4797642500,375000,375500,376000,375000,75
|
|
20230816,135800,4769480000,376000,376000,376000,376000,1
|
|
20230816,135700,4769104000,376000,376000,376000,376000,4
|
|
20230816,135600,4767600000,376000,376000,376000,376000,0
|
|
20230816,135500,4767600000,376000,375500,376000,375500,4
|
|
20230816,135400,4766096500,376000,376000,376500,376000,13
|
|
20230816,135300,4761207000,376500,376500,376500,376500,1
|
|
20230816,135200,4760830500,376500,376000,376500,376000,61
|
|
20230816,135100,4737894000,376500,376500,376500,376500,4
|
|
20230816,135000,4736388000,376000,376500,376500,376000,2
|
|
20230816,134900,4735635500,376000,376000,376000,376000,14
|
|
20230816,134800,4730371500,376500,376500,376500,376500,20
|
|
20230816,134700,4722841500,376500,376500,376500,376500,7
|
|
20230816,134600,4720206000,376500,376000,376500,376000,49
|
|
20230816,134500,4701758000,376000,376000,376000,376000,2
|
|
20230816,134400,4701006000,376500,376500,376500,376500,5
|
|
20230816,134300,4699123500,376000,376000,376000,376000,18
|
|
20230816,134200,4692355500,376000,376500,376500,376000,19
|
|
20230816,134100,4685202500,377000,377000,377000,376500,45
|
|
20230816,134000,4668239000,377000,377000,377000,377000,3
|
|
20230816,133900,4667108000,377500,377500,377500,377500,1
|
|
20230816,133800,4666730500,377000,377000,377500,377000,4
|
|
20230816,133700,4665222000,377500,377500,377500,377500,3
|
|
20230816,133600,4664089500,377500,377500,377500,377500,5
|
|
20230816,133500,4662202000,377500,377500,377500,377500,0
|
|
20230816,133400,4662202000,377500,377500,377500,377500,3
|
|
20230816,133300,4661069500,377500,377500,377500,377500,3
|
|
20230816,133200,4659937000,377000,378000,378000,377000,12
|
|
20230816,133100,4655402000,377500,378000,378000,377500,23
|
|
20230816,133000,4646718000,377500,377500,377500,377500,30
|
|
20230816,132900,4635393000,377500,377500,377500,377500,0
|
|
20230816,132800,4635393000,377500,378000,378000,377500,120
|
|
20230816,132700,4590034500,378500,378500,378500,378500,3
|
|
20230816,132600,4588899000,378500,378500,378500,378500,4
|
|
20230816,132500,4587385000,378500,378500,378500,378000,40
|
|
20230816,132400,4572263000,378500,378500,378500,378500,3
|
|
20230816,132300,4571127500,378000,378500,378500,378000,5
|
|
20230816,132200,4569236500,378500,378500,378500,378500,30
|
|
20230816,132100,4557881500,378500,378000,378500,378000,42
|
|
20230816,132000,4541986500,378000,378000,378000,378000,40
|
|
20230816,131900,4526866500,378000,377500,378000,377500,34
|
|
20230816,131800,4514029500,377000,377000,377000,377000,10
|
|
20230816,131700,4510259500,377000,376500,377000,376500,34
|
|
20230816,131600,4497455000,376500,376500,376500,376500,42
|
|
20230816,131500,4481642000,376500,376500,376500,376500,4
|
|
20230816,131400,4480136000,376500,376000,376500,376000,5
|
|
20230816,131300,4478254500,376000,375500,376000,375500,44
|
|
20230816,131200,4461711500,376000,376000,376000,375500,12
|
|
20230816,131100,4457202500,376500,376000,376500,376000,5
|
|
20230816,131000,4455320500,376500,376500,376500,376000,15
|
|
20230816,130900,4449679000,375500,376000,376000,375500,13
|
|
20230816,130800,4444795500,376000,376500,376500,376000,8
|
|
20230816,130700,4441785500,376500,376500,376500,376500,3
|
|
20230816,130600,4440656000,376000,376500,376500,376000,4
|
|
20230816,130500,4439151500,376500,376000,376500,376000,4
|
|
20230816,130400,4437647000,376000,376000,376000,376000,76
|
|
20230816,130300,4409071000,376000,376000,376000,376000,2
|
|
20230816,130200,4408319000,376000,376000,376000,376000,1
|
|
20230816,130100,4407943000,376000,375500,376000,375500,5
|
|
20230816,130000,4406063500,376000,376000,376000,376000,4
|
|
20230816,125900,4404559500,375500,376000,376000,375500,21
|
|
20230816,125800,4396664000,376000,376000,376000,376000,3
|
|
20230816,125700,4395536000,376000,376000,376000,376000,15
|
|
20230816,125600,4389896000,376000,376000,376000,376000,2
|
|
20230816,125500,4389144000,376000,376000,376000,376000,82
|
|
20230816,125400,4358312000,376500,376000,376500,376000,18
|
|
20230816,125300,4351542000,376000,376000,376000,376000,1
|
|
20230816,125200,4351166000,376000,376500,376500,376000,4
|
|
20230816,125100,4349661000,376500,376500,376500,376500,3
|
|
20230816,125000,4348531500,376500,376000,376500,376000,6
|
|
20230816,124900,4346275000,376500,376500,376500,376500,1
|
|
20230816,124800,4345898500,376500,376500,376500,376500,6
|
|
20230816,124700,4343639500,376500,376500,376500,376500,7
|
|
20230816,124600,4341004000,376500,376500,376500,376500,1
|
|
20230816,124500,4340627500,376000,376500,376500,376000,13
|
|
20230816,124400,4335735500,376500,376500,376500,376500,24
|
|
20230816,124300,4326699500,376500,376500,376500,376000,50
|
|
20230816,124200,4307875000,377000,377000,377000,377000,3
|
|
20230816,124100,4306744000,377000,377500,377500,377000,135
|
|
20230816,124000,4255848000,377500,377500,377500,377500,0
|
|
20230816,123900,4255848000,377500,377500,377500,377500,12
|
|
20230816,123800,4251318000,377500,378000,378000,377500,4
|
|
20230816,123700,4249806500,378000,378000,378000,378000,1
|
|
20230816,123600,4249428500,378000,378000,378000,378000,1
|
|
20230816,123500,4249050500,378000,377000,378000,377000,22
|
|
20230816,123400,4240749500,377500,377500,377500,377500,25
|
|
20230816,123300,4231312000,378000,378000,378000,378000,2
|
|
20230816,123200,4230556000,378000,378000,378000,378000,2
|
|
20230816,123100,4229800000,378000,378000,378000,378000,3
|
|
20230816,123000,4228666000,378000,378000,378000,378000,24
|
|
20230816,122900,4219594000,378000,377500,378000,377500,12
|
|
20230816,122800,4215061000,378000,378000,378000,378000,10
|
|
20230816,122700,4211281000,378000,378000,378000,378000,0
|
|
20230816,122600,4211281000,378000,378000,378000,377500,38
|
|
20230816,122500,4196921000,378000,378000,378000,378000,7
|
|
20230816,122400,4194275000,378000,377500,378000,377500,7
|
|
20230816,122300,4191629500,378000,378000,378000,378000,1
|
|
20230816,122200,4191251500,378000,377500,378000,377000,26
|
|
20230816,122100,4181434500,377500,377500,377500,377500,35
|
|
20230816,122000,4168222000,378000,378000,378000,378000,5
|
|
20230816,121900,4166332000,378000,378000,378000,378000,4
|
|
20230816,121800,4164820000,378000,378000,378000,377500,50
|
|
20230816,121700,4145932000,378000,378000,378000,378000,7
|
|
20230816,121600,4143286000,378000,378000,378000,378000,1
|
|
20230816,121500,4142908000,377500,377500,378500,377500,35
|
|
20230816,121400,4129670000,378000,378000,378000,378000,12
|
|
20230816,121300,4125134000,378500,378500,378500,378000,15
|
|
20230816,121200,4119461000,378500,378500,378500,378500,3
|
|
20230816,121100,4118325500,378500,378000,378500,378000,29
|
|
20230816,121000,4107350000,378000,378000,378000,378000,9
|
|
20230816,120900,4103948000,378000,378000,378000,378000,21
|
|
20230816,120800,4096010000,378000,378500,378500,378000,11
|
|
20230816,120700,4091848000,378000,378000,378000,378000,25
|
|
20230816,120600,4082398000,378000,378500,378500,378000,31
|
|
20230816,120500,4070676500,378500,378000,378500,378000,13
|
|
20230816,120400,4065760000,378500,378500,378500,378500,28
|
|
20230816,120300,4055162000,378000,378000,378000,378000,1
|
|
20230816,120200,4054784000,378500,378500,378500,378500,10
|
|
20230816,120100,4050999000,378500,378500,378500,378500,5
|
|
20230816,120000,4049106500,379000,378500,379000,378500,44
|
|
20230816,115900,4032440500,378000,378500,378500,378000,26
|
|
20230816,115800,4022611000,379000,379000,379000,378500,21
|
|
20230816,115700,4014655500,379000,379000,379000,379000,7
|
|
20230816,115600,4012002500,379000,379000,379000,379000,23
|
|
20230816,115500,4003285500,379000,378000,379000,378000,37
|
|
20230816,115400,3989283000,378500,378500,378500,377500,86
|
|
20230816,115300,3956733000,378500,378500,378500,378500,28
|
|
20230816,115200,3946135000,378000,378500,378500,378000,15
|
|
20230816,115100,3940462500,378500,378500,378500,378500,9
|
|
20230816,115000,3937056000,378500,378000,378500,378000,14
|
|
20230816,114900,3931763000,378500,378000,378500,377500,33
|
|
20230816,114800,3919287500,378000,378000,378000,378000,8
|
|
20230816,114700,3916263500,378000,377500,378000,377500,4
|
|
20230816,114600,3914752000,378000,378500,378500,377500,11
|
|
20230816,114500,3910591500,378500,378500,378500,378500,28
|
|
20230816,114400,3899993500,378500,377000,378500,377000,8
|
|
20230816,114300,3896968500,379000,379000,379000,379000,3
|
|
20230816,114200,3895831500,376500,379500,379500,376500,108
|
|
20230816,114100,3855021500,378500,378500,378500,378500,13
|
|
20230816,114000,3850101000,379500,380000,380000,379500,10
|
|
20230816,113900,3846305000,377500,377500,380000,377000,316
|
|
20230816,113800,3726754500,377500,377500,377500,377500,44
|
|
20230816,113700,3710144500,377500,377500,377500,377500,13
|
|
20230816,113600,3705237000,377500,377500,378000,377500,20
|
|
20230816,113500,3697685500,378000,377500,378000,377500,46
|
|
20230816,113400,3680316000,377500,377500,377500,377500,23
|
|
20230816,113300,3671633500,377500,377500,377500,377500,17
|
|
20230816,113200,3665216000,377000,377500,377500,377000,12
|
|
20230816,113100,3660689500,377500,377500,377500,377000,32
|
|
20230816,113000,3648611500,377500,377000,377500,377000,6
|
|
20230816,112900,3646347500,377500,377500,377500,377500,22
|
|
20230816,112800,3638042500,377500,377500,377500,377500,10
|
|
20230816,112700,3634267500,377500,377500,377500,376500,47
|
|
20230816,112600,3616543000,377500,377000,377500,377000,9
|
|
20230816,112500,3613146500,377500,377000,377500,377000,12
|
|
20230816,112400,3608619000,377000,377500,377500,377000,26
|
|
20230816,112300,3598812500,377000,377000,377000,377000,19
|
|
20230816,112200,3591649500,377000,377000,377000,377000,12
|
|
20230816,112100,3587125500,377000,377000,377500,377000,10
|
|
20230816,112000,3583354500,377000,377000,377500,377000,45
|
|
20230816,111900,3566382000,377000,377000,377000,377000,13
|
|
20230816,111800,3561481000,377000,377000,377000,377000,11
|
|
20230816,111700,3557334000,377000,377000,377000,377000,7
|
|
20230816,111600,3554695000,377000,376500,377000,376500,16
|
|
20230816,111500,3548670000,376500,376500,376500,376000,27
|
|
20230816,111400,3538513000,376500,376500,376500,376500,3
|
|
20230816,111300,3537383500,376500,376500,376500,376500,19
|
|
20230816,111200,3530230000,376000,376000,376500,376000,9
|
|
20230816,111100,3526845500,376500,376000,376500,376000,12
|
|
20230816,111000,3522330500,375500,375500,375500,375500,78
|
|
20230816,110900,3493041500,375500,375500,375500,375500,32
|
|
20230816,110800,3481025500,375500,375500,375500,375500,1
|
|
20230816,110700,3480650000,375500,375000,375500,375000,39
|
|
20230816,110600,3466021000,374500,375000,375000,374500,14
|
|
20230816,110500,3460772000,375000,375000,375000,375000,24
|
|
20230816,110400,3451772000,375000,375500,375500,375000,31
|
|
20230816,110300,3440143500,375500,375000,375500,375000,6
|
|
20230816,110200,3437891000,375500,375500,375500,375000,13
|
|
20230816,110100,3433010000,375500,375000,375500,375000,23
|
|
20230816,110000,3424374000,375500,375500,375500,375500,13
|
|
20230816,105900,3419492500,375500,374000,375500,374000,20
|
|
20230816,105800,3412002500,375500,375500,375500,375500,29
|
|
20230816,105700,3401113000,375000,375500,375500,374500,13
|
|
20230816,105600,3396237000,375500,375500,375500,375500,7
|
|
20230816,105500,3393608500,375000,374500,375000,374500,15
|
|
20230816,105400,3387986000,375000,374500,375000,374500,263
|
|
20230816,105300,3289479000,374500,374500,374500,374500,21
|
|
20230816,105200,3281614500,374500,374500,374500,374500,6
|
|
20230816,105100,3279367500,374500,374000,374500,374000,11
|
|
20230816,105000,3275248500,374500,374000,374500,374000,48
|
|
20230816,104900,3257279500,374500,374500,374500,374500,14
|
|
20230816,104800,3252036500,374000,374500,374500,374000,11
|
|
20230816,104700,3247920000,374000,374500,374500,374000,18
|
|
20230816,104600,3241181000,374500,375000,375500,374000,257
|
|
20230816,104500,3144847000,375500,375500,375500,375500,5
|
|
20230816,104400,3142969500,375500,375500,375500,375500,9
|
|
20230816,104300,3139590000,375500,375500,375500,375500,27
|
|
20230816,104200,3129451500,375500,376000,376000,375500,60
|
|
20230816,104100,3106921000,376000,376000,376000,376000,12
|
|
20230816,104000,3102409000,376500,376500,376500,376000,9
|
|
20230816,103900,3099021000,376500,376500,376500,376500,229
|
|
20230816,103800,3012802500,376500,376000,376500,376000,10
|
|
20230816,103700,3009039500,376500,376500,376500,376500,7
|
|
20230816,103600,3006404000,376500,377000,377000,376500,29
|
|
20230816,103500,2995483000,376500,377000,377000,376500,14
|
|
20230816,103400,2990208500,376500,376500,377000,376500,7
|
|
20230816,103300,2987572000,376500,376000,376500,376000,22
|
|
20230816,103200,2979297000,375500,376500,376500,375500,25
|
|
20230816,103100,2969885500,376500,376500,376500,375000,12
|
|
20230816,103000,2965370500,376500,376500,376500,375000,5
|
|
20230816,102900,2963489500,376500,376000,376500,376000,22
|
|
20230816,102800,2955217000,375000,375000,375000,375000,24
|
|
20230816,102700,2946217000,375000,375000,375000,375000,9
|
|
20230816,102600,2942842000,375000,375000,375000,374500,25
|
|
20230816,102500,2933468500,375000,376000,376000,374500,6
|
|
20230816,102400,2931216500,375000,375000,375000,375000,27
|
|
20230816,102300,2921091500,375000,375000,375000,375000,11
|
|
20230816,102200,2916966500,375000,374500,375000,374500,11
|
|
20230816,102100,2912842000,374500,375000,375000,374500,42
|
|
20230816,102000,2897092500,375000,375000,375000,375000,7
|
|
20230816,101900,2894467500,375000,374000,375000,374000,560
|
|
20230816,101800,2685020000,374000,374000,374000,373500,29
|
|
20230816,101700,2674181500,374000,373000,374000,373000,35
|
|
20230816,101600,2661111000,373500,373000,373500,373000,25
|
|
20230816,101500,2651780000,373000,373500,373500,373000,41
|
|
20230816,101400,2636482500,373500,374000,374000,373000,67
|
|
20230816,101300,2611477000,374000,373500,374000,373500,60
|
|
20230816,101200,2589061500,374000,374500,374500,373500,77
|
|
20230816,101100,2560267000,375000,375000,375500,374500,139
|
|
20230816,101000,2508175000,376000,376500,376500,376000,27
|
|
20230816,100900,2498011000,376500,376500,376500,376500,9
|
|
20230816,100800,2494622500,375000,376500,376500,375000,60
|
|
20230816,100700,2472078500,377000,377500,377500,377000,10
|
|
20230816,100600,2468307500,377500,377000,377500,376500,40
|
|
20230816,100500,2453226500,377000,377000,377000,377000,10
|
|
20230816,100400,2449456500,377000,377000,377000,376500,29
|
|
20230816,100300,2438524500,377000,377000,377000,377000,8
|
|
20230816,100200,2435508500,376500,377000,377000,376500,29
|
|
20230816,100100,2424576000,377000,375000,377000,375000,6
|
|
20230816,100000,2422318000,375000,376000,377000,375000,16
|
|
20230816,095900,2416292000,375500,375500,375500,375500,32
|
|
20230816,095800,2404276000,375500,374500,375500,374500,10
|
|
20230816,095700,2400525000,375000,375000,375000,374000,35
|
|
20230816,095600,2387412000,375000,375000,375000,375000,20
|
|
20230816,095500,2379912000,375000,374500,375000,374500,39
|
|
20230816,095400,2365294500,374500,374500,374500,374500,8
|
|
20230816,095300,2362298500,374000,374000,374500,373500,60
|
|
20230816,095200,2339858000,374500,374500,374500,374500,38
|
|
20230816,095100,2325627000,374500,374000,374500,374000,24
|
|
20230816,095000,2316640000,374000,373500,374500,373500,66
|
|
20230816,094900,2291963500,373500,373000,374000,373000,14
|
|
20230816,094800,2286733000,373000,375000,375000,373000,34
|
|
20230816,094700,2274006500,375000,375000,375000,375000,9
|
|
20230816,094600,2270631500,375500,374500,375500,374500,122
|
|
20230816,094500,2224887500,374500,373500,374500,373500,136
|
|
20230816,094400,2174046000,373000,373000,373500,372500,148
|
|
20230816,094300,2118860500,372500,373500,373500,372500,107
|
|
20230816,094200,2078989000,373000,373000,373500,373000,25
|
|
20230816,094100,2069661000,373000,374500,374500,373000,194
|
|
20230816,094000,1997195500,374500,374000,374500,374000,36
|
|
20230816,093900,1983714500,374000,374000,374500,374000,15
|
|
20230816,093800,1978101500,374000,375000,375000,374000,59
|
|
20230816,093700,1955989500,375000,374500,375000,374000,136
|
|
20230816,093600,1905027000,374500,374500,374500,374000,37
|
|
20230816,093500,1891175000,374500,374000,374500,374000,29
|
|
20230816,093400,1880316500,374000,374000,374500,374000,14
|
|
20230816,093300,1875078000,374000,373500,374000,373000,101
|
|
20230816,093200,1837328500,373500,373500,373500,372500,23
|
|
20230816,093100,1828744500,373500,372500,373500,372500,13
|
|
20230816,093000,1823891000,372500,373000,374000,372000,47
|
|
20230816,092900,1806375500,373000,373000,374500,372000,107
|
|
20230816,092800,1766497000,373000,372500,375000,372000,44
|
|
20230816,092700,1750068000,372500,374000,375000,371500,164
|
|
20230816,092600,1688857500,374000,375500,375500,374000,281
|
|
20230816,092500,1583666500,375500,376500,376500,375500,486
|
|
20230816,092400,1400982500,376500,376500,377000,376500,65
|
|
20230816,092300,1376507000,377000,377500,377500,376500,173
|
|
20230816,092200,1311294500,377500,378000,378000,377000,262
|
|
20230816,092100,1212359000,378000,379500,379500,378000,182
|
|
20230816,092000,1143453500,380000,379500,380000,379500,36
|
|
20230816,091900,1129782000,380000,380000,380000,380000,61
|
|
20230816,091800,1106602000,380500,380500,380500,380500,3
|
|
20230816,091700,1105460500,380500,380000,380500,380000,119
|
|
20230816,091600,1060238500,380000,379500,380000,379500,43
|
|
20230816,091500,1043913500,380000,380000,380000,378500,63
|
|
20230816,091400,1020017000,380000,381000,381000,379500,32
|
|
20230816,091300,1007846000,381000,378500,381000,378500,87
|
|
20230816,091200,974755000,378500,379500,380000,378500,37
|
|
20230816,091100,960717500,379500,378000,380000,378000,27
|
|
20230816,091000,950484000,380000,379500,380500,378500,132
|
|
20230816,090900,900441000,379500,379000,379500,378500,171
|
|
20230816,090800,835631500,378000,380000,380000,377500,215
|
|
20230816,090700,754381500,377000,380500,381000,377000,313
|
|
20230816,090600,635574500,380500,381000,382000,380500,191
|
|
20230816,090500,562823000,380500,381000,382000,380500,158
|
|
20230816,090400,502618000,382000,382500,383000,381500,191
|
|
20230816,090300,429704000,382500,382500,382500,382000,185
|
|
20230816,090200,359012000,382500,382000,382500,381500,193
|
|
20230816,090100,285273000,383500,390000,390000,382000,150
|
|
20230816,090000,227597500,390000,390000,390000,386500,574
|