610 lines
33 KiB
CSV
610 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,190700,12740688400,23250,23250,23250,23250,15423
|
|
20230816,190600,12740688400,23250,23250,23250,23250,0
|
|
20230816,190500,12740688400,23250,23250,23250,23250,0
|
|
20230816,190400,12740688400,23250,23250,23250,23250,0
|
|
20230816,190300,12740688400,23250,23250,23250,23250,0
|
|
20230816,190200,12740688400,23250,23250,23250,23250,0
|
|
20230816,190100,12740688400,23250,23250,23250,23250,0
|
|
20230816,190000,12740688400,23250,23250,23250,23250,0
|
|
20230816,185900,12740688400,23250,23250,23250,23250,0
|
|
20230816,185800,12740688400,23250,23250,23250,23250,0
|
|
20230816,185700,12740688400,23250,23250,23250,23250,0
|
|
20230816,185600,12740688400,23250,23250,23250,23250,0
|
|
20230816,185500,12740688400,23250,23250,23250,23250,0
|
|
20230816,185400,12740688400,23250,23250,23250,23250,0
|
|
20230816,185300,12740688400,23250,23250,23250,23250,0
|
|
20230816,185200,12740688400,23250,23250,23250,23250,0
|
|
20230816,185100,12740688400,23250,23250,23250,23250,0
|
|
20230816,185000,12740688400,23250,23250,23250,23250,0
|
|
20230816,184900,12740688400,23250,23250,23250,23250,0
|
|
20230816,184800,12740688400,23250,23250,23250,23250,0
|
|
20230816,184700,12740688400,23250,23250,23250,23250,0
|
|
20230816,184600,12740688400,23250,23250,23250,23250,0
|
|
20230816,184500,12740688400,23250,23250,23250,23250,0
|
|
20230816,184400,12740688400,23250,23250,23250,23250,0
|
|
20230816,184300,12740688400,23250,23250,23250,23250,0
|
|
20230816,184200,12740688400,23250,23250,23250,23250,0
|
|
20230816,184100,12740688400,23250,23250,23250,23250,0
|
|
20230816,184000,12740688400,23250,23250,23250,23250,0
|
|
20230816,183900,12740688400,23250,23250,23250,23250,0
|
|
20230816,183800,12740688400,23250,23250,23250,23250,0
|
|
20230816,183700,12740688400,23250,23250,23250,23250,15423
|
|
20230816,183600,12740688400,23250,23250,23250,23250,0
|
|
20230816,183500,12740688400,23250,23250,23250,23250,0
|
|
20230816,183400,12740688400,23250,23250,23250,23250,0
|
|
20230816,183300,12740688400,23250,23250,23250,23250,0
|
|
20230816,183200,12740688400,23250,23250,23250,23250,0
|
|
20230816,183100,12740688400,23250,23250,23250,23250,0
|
|
20230816,183000,12740688400,23250,23250,23250,23250,0
|
|
20230816,182900,12740688400,23250,23250,23250,23250,0
|
|
20230816,182800,12740688400,23250,23250,23250,23250,0
|
|
20230816,182700,12740688400,23250,23250,23250,23250,0
|
|
20230816,182600,12740688400,23250,23250,23250,23250,0
|
|
20230816,182500,12740688400,23250,23250,23250,23250,0
|
|
20230816,182400,12740688400,23250,23250,23250,23250,0
|
|
20230816,182300,12740688400,23250,23250,23250,23250,0
|
|
20230816,182200,12740688400,23250,23250,23250,23250,0
|
|
20230816,182100,12740688400,23250,23250,23250,23250,0
|
|
20230816,182000,12740688400,23250,23250,23250,23250,0
|
|
20230816,181900,12740688400,23250,23250,23250,23250,0
|
|
20230816,181800,12740688400,23250,23250,23250,23250,0
|
|
20230816,181700,12740688400,23250,23250,23250,23250,0
|
|
20230816,181600,12740688400,23250,23250,23250,23250,0
|
|
20230816,181500,12740688400,23250,23250,23250,23250,0
|
|
20230816,181400,12740688400,23250,23250,23250,23250,0
|
|
20230816,181300,12740688400,23250,23250,23250,23250,0
|
|
20230816,181200,12740688400,23250,23250,23250,23250,0
|
|
20230816,181100,12740688400,23250,23250,23250,23250,0
|
|
20230816,181000,12740688400,23250,23250,23250,23250,0
|
|
20230816,180900,12740688400,23250,23250,23250,23250,0
|
|
20230816,180800,12740688400,23250,23250,23250,23250,0
|
|
20230816,180700,12740688400,23250,23250,23250,23250,15423
|
|
20230816,180600,12740688400,23250,23250,23250,23250,0
|
|
20230816,180500,12740688400,23250,23250,23250,23250,0
|
|
20230816,180400,12740688400,23250,23250,23250,23250,0
|
|
20230816,180300,12740688400,23250,23250,23250,23250,0
|
|
20230816,180200,12740688400,23250,23250,23250,23250,0
|
|
20230816,180100,12740688400,23250,23250,23250,23250,0
|
|
20230816,180000,12740688400,23250,23250,23250,23250,0
|
|
20230816,175900,12740688400,23250,23250,23250,23250,0
|
|
20230816,175800,12740688400,23250,23250,23250,23250,0
|
|
20230816,175700,12740688400,23250,23250,23250,23250,0
|
|
20230816,175600,12740688400,23250,23250,23250,23250,0
|
|
20230816,175500,12740688400,23250,23250,23250,23250,0
|
|
20230816,175400,12740688400,23250,23250,23250,23250,0
|
|
20230816,175300,12740688400,23250,23250,23250,23250,0
|
|
20230816,175200,12740688400,23250,23250,23250,23250,0
|
|
20230816,175100,12740688400,23250,23250,23250,23250,0
|
|
20230816,175000,12740688400,23250,23250,23250,23250,0
|
|
20230816,174900,12740688400,23250,23250,23250,23250,0
|
|
20230816,174800,12740688400,23250,23250,23250,23250,0
|
|
20230816,174700,12740688400,23250,23250,23250,23250,0
|
|
20230816,174600,12740688400,23250,23250,23250,23250,0
|
|
20230816,174500,12740688400,23250,23250,23250,23250,0
|
|
20230816,174400,12740688400,23250,23250,23250,23250,0
|
|
20230816,174300,12740688400,23250,23250,23250,23250,0
|
|
20230816,174200,12740688400,23250,23250,23250,23250,0
|
|
20230816,174100,12740688400,23250,23250,23250,23250,0
|
|
20230816,174000,12740688400,23250,23250,23250,23250,0
|
|
20230816,173900,12740688400,23250,23250,23250,23250,0
|
|
20230816,173800,12740688400,23250,23250,23250,23250,0
|
|
20230816,173700,12740688400,23250,23250,23250,23250,15423
|
|
20230816,173600,12740688400,23250,23250,23250,23250,0
|
|
20230816,173500,12740688400,23250,23250,23250,23250,0
|
|
20230816,173400,12740688400,23250,23250,23250,23250,0
|
|
20230816,173300,12740688400,23250,23250,23250,23250,0
|
|
20230816,173200,12740688400,23250,23250,23250,23250,0
|
|
20230816,173100,12740688400,23250,23250,23250,23250,0
|
|
20230816,173000,12740688400,23250,23250,23250,23250,0
|
|
20230816,172900,12740688400,23250,23250,23250,23250,0
|
|
20230816,172800,12740688400,23250,23250,23250,23250,0
|
|
20230816,172700,12740688400,23250,23250,23250,23250,0
|
|
20230816,172600,12740688400,23250,23250,23250,23250,0
|
|
20230816,172500,12740688400,23250,23250,23250,23250,0
|
|
20230816,172400,12740688400,23250,23250,23250,23250,0
|
|
20230816,172300,12740688400,23250,23250,23250,23250,0
|
|
20230816,172200,12740688400,23250,23250,23250,23250,0
|
|
20230816,172100,12740688400,23250,23250,23250,23250,0
|
|
20230816,172000,12740688400,23250,23250,23250,23250,0
|
|
20230816,171900,12740688400,23250,23250,23250,23250,0
|
|
20230816,171800,12740688400,23250,23250,23250,23250,0
|
|
20230816,171700,12740688400,23250,23250,23250,23250,0
|
|
20230816,171600,12740688400,23250,23250,23250,23250,0
|
|
20230816,171500,12740688400,23250,23250,23250,23250,0
|
|
20230816,171400,12740688400,23250,23250,23250,23250,0
|
|
20230816,171300,12740688400,23250,23250,23250,23250,0
|
|
20230816,171200,12740688400,23250,23250,23250,23250,0
|
|
20230816,171100,12740688400,23250,23250,23250,23250,0
|
|
20230816,171000,12740688400,23250,23250,23250,23250,0
|
|
20230816,170900,12740688400,23250,23250,23250,23250,0
|
|
20230816,170800,12740688400,23250,23250,23250,23250,0
|
|
20230816,170700,12740688400,23250,23250,23250,23250,15423
|
|
20230816,170600,12740688400,23250,23250,23250,23250,0
|
|
20230816,170500,12740688400,23250,23250,23250,23250,0
|
|
20230816,170400,12740688400,23250,23250,23250,23250,0
|
|
20230816,170300,12740688400,23250,23250,23250,23250,0
|
|
20230816,170200,12740688400,23250,23250,23250,23250,0
|
|
20230816,170100,12740688400,23250,23250,23250,23250,0
|
|
20230816,170000,12740688400,23250,23250,23250,23250,0
|
|
20230816,165900,12740688400,23250,23250,23250,23250,0
|
|
20230816,165800,12740688400,23250,23250,23250,23250,0
|
|
20230816,165700,12740688400,23250,23250,23250,23250,0
|
|
20230816,165600,12740688400,23250,23250,23250,23250,0
|
|
20230816,165500,12740688400,23250,23250,23250,23250,0
|
|
20230816,165400,12740688400,23250,23250,23250,23250,0
|
|
20230816,165300,12740688400,23250,23250,23250,23250,0
|
|
20230816,165200,12740688400,23250,23250,23250,23250,0
|
|
20230816,165100,12740688400,23250,23250,23250,23250,0
|
|
20230816,165000,12740688400,23250,23250,23250,23250,0
|
|
20230816,164900,12740688400,23250,23250,23250,23250,0
|
|
20230816,164800,12740688400,23250,23250,23250,23250,0
|
|
20230816,164700,12740688400,23250,23250,23250,23250,0
|
|
20230816,164600,12740688400,23250,23250,23250,23250,0
|
|
20230816,164500,12740688400,23250,23250,23250,23250,0
|
|
20230816,164400,12740688400,23250,23250,23250,23250,0
|
|
20230816,164300,12740688400,23250,23250,23250,23250,0
|
|
20230816,164200,12740688400,23250,23250,23250,23250,0
|
|
20230816,164100,12740688400,23250,23250,23250,23250,0
|
|
20230816,164000,12740688400,23250,23250,23250,23250,0
|
|
20230816,163900,12740688400,23250,23250,23250,23250,0
|
|
20230816,163800,12740688400,23250,23250,23250,23250,0
|
|
20230816,163700,12740688400,23250,23250,23250,23250,15423
|
|
20230816,163600,12740688400,23250,23250,23250,23250,0
|
|
20230816,163500,12740688400,23250,23250,23250,23250,0
|
|
20230816,163400,12740688400,23250,23250,23250,23250,0
|
|
20230816,163300,12740688400,23250,23250,23250,23250,0
|
|
20230816,163200,12740688400,23250,23250,23250,23250,0
|
|
20230816,163100,12740688400,23250,23250,23250,23250,0
|
|
20230816,163000,12740688400,23250,23250,23250,23250,0
|
|
20230816,162900,12740688400,23250,23250,23250,23250,0
|
|
20230816,162800,12740688400,23250,23250,23250,23250,0
|
|
20230816,162700,12740688400,23250,23250,23250,23250,0
|
|
20230816,162600,12740688400,23250,23250,23250,23250,0
|
|
20230816,162500,12740688400,23250,23250,23250,23250,0
|
|
20230816,162400,12740688400,23250,23250,23250,23250,0
|
|
20230816,162300,12740688400,23250,23250,23250,23250,0
|
|
20230816,162200,12740688400,23250,23250,23250,23250,0
|
|
20230816,162100,12740688400,23250,23250,23250,23250,0
|
|
20230816,162000,12740688400,23250,23250,23250,23250,0
|
|
20230816,161900,12740688400,23250,23250,23250,23250,0
|
|
20230816,161800,12740688400,23250,23250,23250,23250,0
|
|
20230816,161700,12740688400,23250,23250,23250,23250,0
|
|
20230816,161600,12740688400,23250,23250,23250,23250,0
|
|
20230816,161500,12740688400,23250,23250,23250,23250,0
|
|
20230816,161400,12740688400,23250,23250,23250,23250,0
|
|
20230816,161300,12740688400,23250,23250,23250,23250,0
|
|
20230816,161200,12740688400,23250,23250,23250,23250,0
|
|
20230816,161100,12740688400,23250,23250,23250,23250,0
|
|
20230816,161000,12740688400,23250,23250,23250,23250,0
|
|
20230816,160900,12740688400,23250,23250,23250,23250,0
|
|
20230816,160800,12740688400,23250,23250,23250,23250,0
|
|
20230816,160700,12740688400,23250,23250,23250,23250,15423
|
|
20230816,160600,12740688400,23250,23250,23250,23250,0
|
|
20230816,160500,12740688400,23250,23250,23250,23250,0
|
|
20230816,160400,12740688400,23250,23250,23250,23250,0
|
|
20230816,160300,12740688400,23250,23250,23250,23250,0
|
|
20230816,160200,12740688400,23250,23250,23250,23250,0
|
|
20230816,160100,12740688400,23250,23250,23250,23250,0
|
|
20230816,160000,12740688400,23250,23250,23250,23250,0
|
|
20230816,155900,12740688400,23250,23250,23250,23250,0
|
|
20230816,155800,12740688400,23250,23250,23250,23250,0
|
|
20230816,155700,12740688400,23250,23250,23250,23250,0
|
|
20230816,155600,12740688400,23250,23250,23250,23250,0
|
|
20230816,155500,12740688400,23250,23250,23250,23250,0
|
|
20230816,155400,12740688400,23250,23250,23250,23250,0
|
|
20230816,155300,12740688400,23250,23250,23250,23250,0
|
|
20230816,155200,12740688400,23250,23250,23250,23250,0
|
|
20230816,155100,12740688400,23250,23250,23250,23250,0
|
|
20230816,155000,12740688400,23250,23250,23250,23250,0
|
|
20230816,154900,12740688400,23250,23250,23250,23250,0
|
|
20230816,154800,12740688400,23250,23250,23250,23250,0
|
|
20230816,154700,12740688400,23250,23250,23250,23250,0
|
|
20230816,154600,12740688400,23250,23250,23250,23250,0
|
|
20230816,154500,12740688400,23250,23250,23250,23250,0
|
|
20230816,154400,12740688400,23250,23250,23250,23250,0
|
|
20230816,154300,12740688400,23250,23250,23250,23250,0
|
|
20230816,154200,12740688400,23250,23250,23250,23250,0
|
|
20230816,154100,12740688400,23250,23250,23250,23250,0
|
|
20230816,154000,12740688400,23250,23250,23250,23250,0
|
|
20230816,153900,12740688400,23250,23250,23250,23250,0
|
|
20230816,153800,12740688400,23250,23250,23250,23250,0
|
|
20230816,153700,12740688400,23250,23250,23250,23250,15423
|
|
20230816,153600,12740688400,23250,23250,23250,23250,0
|
|
20230816,153500,12740688400,23250,23250,23250,23250,0
|
|
20230816,153400,12740688400,23250,23250,23250,23250,0
|
|
20230816,153300,12740688400,23250,23250,23250,23250,0
|
|
20230816,153200,12740688400,23250,23250,23250,23250,0
|
|
20230816,153100,12740688400,23250,23250,23250,23250,0
|
|
20230816,153000,12740688400,23250,23250,23250,23250,15423
|
|
20230816,152900,12382103650,23200,23200,23200,23200,0
|
|
20230816,152800,12382103650,23200,23200,23200,23200,0
|
|
20230816,152700,12382103650,23200,23200,23200,23200,0
|
|
20230816,152600,12382103650,23200,23200,23200,23200,0
|
|
20230816,152500,12382103650,23200,23200,23200,23200,0
|
|
20230816,152400,12382103650,23200,23200,23200,23200,0
|
|
20230816,152300,12382103650,23200,23200,23200,23200,0
|
|
20230816,152200,12382103650,23200,23200,23200,23200,0
|
|
20230816,152100,12382103650,23200,23200,23200,23200,0
|
|
20230816,152000,12382103650,23200,23200,23200,23200,0
|
|
20230816,151900,12382103650,23200,23250,23350,23150,2262
|
|
20230816,151800,12329509600,23250,23150,23250,23150,760
|
|
20230816,151700,12311891400,23150,23050,23150,23050,1519
|
|
20230816,151600,12276788400,23050,23200,23250,23000,7154
|
|
20230816,151500,12111537950,23200,23250,23250,23100,2395
|
|
20230816,151400,12056068100,23200,23300,23300,23200,1973
|
|
20230816,151300,12010293200,23250,23300,23300,23200,3100
|
|
20230816,151200,11938332450,23300,23350,23350,23250,972
|
|
20230816,151100,11915702150,23350,23450,23450,23350,199
|
|
20230816,151000,11911046100,23450,23150,23500,23150,2066
|
|
20230816,150900,11862717950,23150,23250,23300,23150,5630
|
|
20230816,150800,11732028850,23250,23300,23350,23250,1244
|
|
20230816,150700,11703050000,23350,23350,23400,23300,898
|
|
20230816,150600,11682083000,23350,23350,23350,23300,281
|
|
20230816,150500,11675527100,23350,23300,23350,23250,1287
|
|
20230816,150400,11645530850,23300,23300,23300,23250,383
|
|
20230816,150300,11636610450,23300,23250,23300,23200,2297
|
|
20230816,150200,11583119100,23250,23300,23300,23200,507
|
|
20230816,150100,11571339600,23250,23350,23400,23200,6555
|
|
20230816,150000,11418947450,23350,23350,23400,23350,474
|
|
20230816,145900,11407878350,23350,23350,23400,23350,240
|
|
20230816,145800,11402273800,23350,23300,23400,23300,279
|
|
20230816,145700,11395747150,23300,23350,23400,23300,1291
|
|
20230816,145600,11365579500,23300,23350,23400,23300,260
|
|
20230816,145500,11359510600,23300,23300,23350,23300,716
|
|
20230816,145400,11342800650,23300,23300,23350,23300,331
|
|
20230816,145300,11335083150,23300,23300,23350,23300,197
|
|
20230816,145200,11330492550,23300,23250,23350,23250,247
|
|
20230816,145100,11324737450,23300,23350,23350,23250,1551
|
|
20230816,145000,11288578800,23350,23350,23400,23350,282
|
|
20230816,144900,11281993700,23350,23300,23350,23300,991
|
|
20230816,144800,11258857450,23300,23300,23350,23300,439
|
|
20230816,144700,11248627900,23300,23300,23300,23300,193
|
|
20230816,144600,11244131000,23300,23200,23350,23200,1067
|
|
20230816,144500,11219287650,23200,23200,23300,23000,9271
|
|
20230816,144400,11005143350,23200,23300,23350,23150,2814
|
|
20230816,144300,10939849950,23300,23350,23350,23250,3717
|
|
20230816,144200,10853215750,23400,23400,23400,23350,224
|
|
20230816,144100,10847974650,23400,23400,23450,23350,546
|
|
20230816,144000,10835197750,23350,23400,23450,23350,359
|
|
20230816,143900,10826785000,23350,23450,23450,23350,411
|
|
20230816,143800,10817169300,23400,23400,23450,23400,180
|
|
20230816,143700,10812955550,23400,23450,23450,23400,99
|
|
20230816,143600,10810637650,23400,23400,23450,23350,1303
|
|
20230816,143500,10780140950,23450,23500,23500,23400,151
|
|
20230816,143400,10776603100,23500,23400,23500,23400,1533
|
|
20230816,143300,10740723600,23500,23450,23500,23400,857
|
|
20230816,143200,10720601750,23450,23400,23500,23400,336
|
|
20230816,143100,10712729700,23550,23400,23550,23400,364
|
|
20230816,143000,10704206800,23400,23500,23550,23400,477
|
|
20230816,142900,10693009650,23500,23500,23600,23450,298
|
|
20230816,142800,10686007950,23500,23450,23650,23400,223
|
|
20230816,142700,10680778900,23500,23600,23600,23450,1671
|
|
20230816,142600,10641358800,23550,23450,23550,23400,1040
|
|
20230816,142500,10616994200,23500,23450,23550,23450,94
|
|
20230816,142400,10614785800,23550,23500,23550,23450,401
|
|
20230816,142300,10605366050,23500,23450,23550,23450,172
|
|
20230816,142200,10601325100,23550,23500,23550,23400,388
|
|
20230816,142100,10592213950,23400,23450,23550,23400,318
|
|
20230816,142000,10584759000,23500,23500,23600,23400,1704
|
|
20230816,141900,10544609750,23400,23500,23500,23400,3110
|
|
20230816,141800,10471704600,23500,23500,23550,23500,284
|
|
20230816,141700,10465030050,23500,23500,23550,23450,268
|
|
20230816,141600,10458725000,23550,23450,23550,23450,418
|
|
20230816,141500,10448902350,23450,23450,23600,23450,676
|
|
20230816,141400,10433023850,23450,23600,23600,23450,1502
|
|
20230816,141300,10397678950,23550,23550,23550,23550,87
|
|
20230816,141200,10395630100,23550,23600,23650,23550,815
|
|
20230816,141100,10376407950,23650,23600,23650,23600,342
|
|
20230816,141000,10368329650,23600,23650,23650,23600,480
|
|
20230816,140900,10356980950,23650,23650,23700,23650,223
|
|
20230816,140800,10351706600,23650,23650,23700,23650,66
|
|
20230816,140700,10350145650,23650,23650,23700,23650,220
|
|
20230816,140600,10344941750,23650,23750,23800,23650,212
|
|
20230816,140500,10339913850,23700,23750,23750,23650,1242
|
|
20230816,140400,10310444950,23750,23800,23800,23750,328
|
|
20230816,140300,10302640700,23800,23800,23850,23800,304
|
|
20230816,140200,10295405450,23800,23800,23850,23800,345
|
|
20230816,140100,10287193300,23800,24000,24000,23800,1095
|
|
20230816,140000,10260996050,24000,23800,24000,23800,2795
|
|
20230816,135900,10194199450,23800,23500,23800,23500,2379
|
|
20230816,135800,10137797900,23600,23650,23650,23450,446
|
|
20230816,135700,10127280500,23500,23650,23650,23450,763
|
|
20230816,135600,10109273000,23500,23500,23700,23500,1646
|
|
20230816,135500,10070379450,23450,23500,23650,23400,7252
|
|
20230816,135400,9899004900,23500,23350,23500,23350,654
|
|
20230816,135300,9883680950,23350,23450,23500,23300,1311
|
|
20230816,135200,9852947150,23400,23300,23400,23300,1027
|
|
20230816,135100,9828953650,23300,23250,23300,23250,186
|
|
20230816,135000,9824621650,23250,23350,23400,23250,973
|
|
20230816,134900,9801946100,23350,23350,23400,23200,973
|
|
20230816,134800,9779267650,23300,23400,23400,23050,6112
|
|
20230816,134700,9637577750,23300,23450,23450,23200,9043
|
|
20230816,134600,9426865550,23450,23500,23500,23400,5394
|
|
20230816,134500,9300509250,23450,23450,23500,23450,873
|
|
20230816,134400,9280003650,23450,23550,23600,23450,3870
|
|
20230816,134300,9189009150,23550,23600,23600,23550,225
|
|
20230816,134200,9183710150,23550,23650,23650,23550,1995
|
|
20230816,134100,9136616000,23650,23700,23700,23650,355
|
|
20230816,134000,9128218350,23650,23650,23700,23650,407
|
|
20230816,133900,9118583150,23650,23700,23700,23650,1418
|
|
20230816,133800,9084981600,23700,23700,23750,23700,321
|
|
20230816,133700,9077367000,23700,23700,23750,23700,364
|
|
20230816,133600,9068734100,23700,23750,23800,23700,330
|
|
20230816,133500,9060897950,23750,23800,23800,23750,299
|
|
20230816,133400,9053796450,23800,23800,23850,23750,347
|
|
20230816,133300,9045539900,23850,23850,23850,23800,156
|
|
20230816,133200,9041825600,23800,23750,23800,23750,354
|
|
20230816,133100,9033404850,23750,23750,23800,23750,62
|
|
20230816,133000,9031931950,23800,23800,23850,23750,174
|
|
20230816,132900,9027792200,23800,23800,23800,23750,140
|
|
20230816,132800,9024460850,23800,23850,23950,23750,912
|
|
20230816,132700,9002712150,23850,23850,23900,23850,274
|
|
20230816,132600,8996167000,23850,23950,23950,23850,1013
|
|
20230816,132500,8971933050,23950,23900,23950,23900,181
|
|
20230816,132400,8967602600,23900,23950,23950,23900,705
|
|
20230816,132300,8950723800,23950,24000,24050,23950,147
|
|
20230816,132200,8947196600,24000,24000,24050,23950,66
|
|
20230816,132100,8945615150,24050,23950,24050,23950,703
|
|
20230816,132000,8928730400,23950,24050,24100,23950,235
|
|
20230816,131900,8923081650,24050,23800,24100,23800,10082
|
|
20230816,131800,8680822650,23750,23750,23800,23750,420
|
|
20230816,131700,8670847250,23750,23750,23750,23750,30
|
|
20230816,131600,8670134750,23750,23750,23750,23650,1872
|
|
20230816,131500,8625759600,23700,23750,23800,23700,3008
|
|
20230816,131400,8554344050,23800,23750,23800,23750,51
|
|
20230816,131300,8553132400,23800,23800,23850,23800,858
|
|
20230816,131200,8532711650,23800,23850,23850,23800,152
|
|
20230816,131100,8529090750,23850,23800,23850,23800,172
|
|
20230816,131000,8524989750,23800,23850,23900,23800,362
|
|
20230816,130900,8516355850,23850,23850,23900,23800,421
|
|
20230816,130800,8506315150,23850,23800,23950,23800,3207
|
|
20230816,130700,8429708750,23750,23800,23800,23750,205
|
|
20230816,130600,8424830850,23800,23750,23800,23750,1827
|
|
20230816,130500,8381375850,23700,23750,23750,23700,100
|
|
20230816,130400,8379005000,23700,23750,23750,23700,74
|
|
20230816,130300,8377248350,23750,23700,23750,23700,149
|
|
20230816,130200,8373711700,23700,23750,23750,23700,76
|
|
20230816,130100,8371908600,23750,23700,23750,23700,297
|
|
20230816,130000,8364855750,23700,23700,23750,23700,218
|
|
20230816,125900,8359683650,23700,23700,23700,23650,540
|
|
20230816,125800,8346887600,23650,23650,23700,23650,159
|
|
20230816,125700,8343121850,23650,23700,23700,23650,455
|
|
20230816,125600,8332351100,23700,23650,23700,23650,72
|
|
20230816,125500,8330647950,23650,23650,23700,23650,42
|
|
20230816,125400,8329654000,23650,23600,23650,23600,100
|
|
20230816,125300,8327289800,23650,23600,23650,23600,237
|
|
20230816,125200,8321688650,23600,23600,23600,23600,626
|
|
20230816,125100,8306915050,23650,23650,23650,23600,129
|
|
20230816,125000,8303868300,23600,23650,23650,23600,115
|
|
20230816,124900,8301149950,23600,23700,23700,23550,4508
|
|
20230816,124800,8194716150,23650,23650,23700,23650,2401
|
|
20230816,124700,8137822150,23600,23700,23700,23600,3448
|
|
20230816,124600,8056131450,23700,23650,23700,23650,699
|
|
20230816,124500,8039597600,23700,23700,23800,23700,5152
|
|
20230816,124400,7917466200,23700,23700,23700,23700,150
|
|
20230816,124300,7913911200,23700,23750,23800,23700,272
|
|
20230816,124200,7907451600,23750,23750,23750,23700,1875
|
|
20230816,124100,7862922650,23700,23700,23700,23700,232
|
|
20230816,124000,7857424250,23700,23650,23700,23650,732
|
|
20230816,123900,7840095700,23650,23650,23700,23650,266
|
|
20230816,123800,7833799300,23700,23650,23700,23650,98
|
|
20230816,123700,7831481150,23650,23650,23700,23650,291
|
|
20230816,123600,7824597900,23700,23650,23700,23650,377
|
|
20230816,123500,7815669650,23650,23650,23700,23650,176
|
|
20230816,123400,7811506850,23650,23650,23650,23650,89
|
|
20230816,123300,7809402000,23650,23650,23700,23650,344
|
|
20230816,123200,7801266000,23650,23650,23700,23650,74
|
|
20230816,123100,7799515550,23700,23600,23700,23600,380
|
|
20230816,123000,7790539550,23600,23600,23650,23600,143
|
|
20230816,122900,7787164350,23600,23700,23700,23600,2124
|
|
20230816,122800,7736937300,23750,23750,23750,23700,48
|
|
20230816,122700,7735797850,23750,23650,23750,23650,357
|
|
20230816,122600,7727342700,23700,23700,23700,23700,434
|
|
20230816,122500,7717056900,23700,23700,23750,23700,182
|
|
20230816,122400,7712736600,23700,23700,23750,23700,266
|
|
20230816,122300,7706432050,23700,23700,23700,23700,82
|
|
20230816,122200,7704488650,23700,23700,23750,23700,41
|
|
20230816,122100,7703516550,23700,23700,23700,23700,187
|
|
20230816,122000,7699084650,23750,23700,23750,23700,69
|
|
20230816,121900,7697449000,23700,23700,23750,23700,40
|
|
20230816,121800,7696500600,23700,23650,23750,23650,371
|
|
20230816,121700,7687711650,23700,23650,23700,23650,128
|
|
20230816,121600,7684680650,23700,23650,23700,23650,97
|
|
20230816,121500,7682385350,23650,23700,23700,23650,114
|
|
20230816,121400,7679687650,23650,23650,23700,23650,1231
|
|
20230816,121300,7650519500,23650,23700,23750,23650,111
|
|
20230816,121200,7647891750,23700,23700,23750,23650,640
|
|
20230816,121100,7632712450,23700,23700,23700,23700,17
|
|
20230816,121000,7632309550,23700,23650,23700,23650,809
|
|
20230816,120900,7613153900,23650,23600,23650,23600,356
|
|
20230816,120800,7604750900,23600,23650,23700,23600,117
|
|
20230816,120700,7601984300,23650,23650,23700,23550,132
|
|
20230816,120600,7598863950,23650,23600,23650,23500,2937
|
|
20230816,120500,7529705250,23550,23700,23700,23550,3552
|
|
20230816,120400,7445820300,23700,23700,23750,23700,49
|
|
20230816,120300,7444658650,23700,23700,23800,23700,228
|
|
20230816,120200,7439247000,23750,23700,23750,23650,891
|
|
20230816,120100,7418104550,23650,23600,23700,23600,1307
|
|
20230816,120000,7387159800,23600,23600,23650,23600,164
|
|
20230816,115900,7383289350,23600,23550,23650,23550,297
|
|
20230816,115800,7376284350,23550,23550,23600,23550,190
|
|
20230816,115700,7371808400,23600,23600,23600,23550,225
|
|
20230816,115600,7366502150,23600,23550,23600,23550,581
|
|
20230816,115500,7352800350,23550,23600,23600,23550,378
|
|
20230816,115400,7343893800,23600,23550,23600,23550,304
|
|
20230816,115300,7336728750,23550,23550,23600,23550,696
|
|
20230816,115200,7320334150,23600,23600,23650,23550,1820
|
|
20230816,115100,7277396900,23650,23550,23650,23550,7019
|
|
20230816,115000,7111716900,23550,23600,23650,23550,555
|
|
20230816,114900,7098618500,23600,23600,23650,23550,454
|
|
20230816,114800,7087902550,23650,23650,23650,23550,542
|
|
20230816,114700,7075117750,23650,23550,23650,23550,429
|
|
20230816,114600,7065001600,23550,23650,23650,23500,4908
|
|
20230816,114500,6949380400,23650,23650,23650,23650,130
|
|
20230816,114400,6946305900,23650,23650,23700,23650,273
|
|
20230816,114300,6939843450,23650,23700,23700,23650,301
|
|
20230816,114200,6932716750,23650,23750,23750,23650,914
|
|
20230816,114100,6911069800,23750,23750,23800,23750,115
|
|
20230816,114000,6908338200,23750,23750,23750,23750,310
|
|
20230816,113900,6900975700,23750,23750,23800,23750,811
|
|
20230816,113800,6881679000,23750,23750,23800,23750,176
|
|
20230816,113700,6877495400,23800,23750,23800,23750,1124
|
|
20230816,113600,6850754150,23750,23750,23800,23750,227
|
|
20230816,113500,6845360050,23750,23800,23850,23750,629
|
|
20230816,113400,6830394100,23750,23750,23800,23700,186
|
|
20230816,113300,6825977550,23750,23750,23850,23750,797
|
|
20230816,113200,6807015950,23750,23800,23900,23750,628
|
|
20230816,113100,6792075250,23900,23800,23900,23750,1780
|
|
20230816,113000,6749641450,23800,23700,23800,23650,919
|
|
20230816,112900,6727813650,23700,23750,23750,23650,252
|
|
20230816,112800,6721847700,23650,23650,23750,23650,1556
|
|
20230816,112700,6684920750,23650,23650,23700,23650,1014
|
|
20230816,112600,6660924650,23650,23700,23700,23650,517
|
|
20230816,112500,6648674950,23650,23700,23700,23650,438
|
|
20230816,112400,6638299800,23700,23700,23750,23650,778
|
|
20230816,112300,6619868350,23700,23700,23750,23700,234
|
|
20230816,112200,6614322150,23700,23700,23750,23700,478
|
|
20230816,112100,6602987600,23700,23700,23700,23600,1293
|
|
20230816,112000,6572361600,23600,23650,23650,23600,111
|
|
20230816,111900,6569741650,23650,23650,23700,23600,667
|
|
20230816,111800,6553953800,23600,23600,23650,23600,330
|
|
20230816,111700,6546160100,23650,23600,23650,23550,910
|
|
20230816,111600,6524652400,23600,23600,23650,23600,129
|
|
20230816,111500,6521607650,23600,23600,23650,23550,1089
|
|
20230816,111400,6495861700,23600,23600,23650,23600,553
|
|
20230816,111300,6482810850,23600,23550,23600,23500,817
|
|
20230816,111200,6463548900,23500,23550,23550,23500,1168
|
|
20230816,111100,6436043950,23550,23600,23600,23550,434
|
|
20230816,111000,6425807350,23600,23550,23600,23500,3534
|
|
20230816,110900,6342433450,23500,23450,23550,23450,193
|
|
20230816,110800,6337903650,23550,23500,23600,23450,337
|
|
20230816,110700,6329983800,23500,23450,23550,23450,525
|
|
20230816,110600,6317636800,23450,23450,23550,23400,1090
|
|
20230816,110500,6292009600,23450,23500,23500,23400,4222
|
|
20230816,110400,6192997100,23500,23500,23550,23450,1144
|
|
20230816,110300,6166127350,23500,23600,23600,23500,4286
|
|
20230816,110200,6065395800,23550,23550,23600,23500,492
|
|
20230816,110100,6053809150,23550,23550,23550,23500,2022
|
|
20230816,110000,6006193150,23550,23600,23600,23550,741
|
|
20230816,105900,5988725350,23550,23600,23600,23550,579
|
|
20230816,105800,5975076850,23600,23600,23650,23550,1676
|
|
20230816,105700,5935563350,23600,23650,23700,23550,2308
|
|
20230816,105600,5881085100,23650,23600,23650,23600,3044
|
|
20230816,105500,5809106000,23600,23600,23650,23600,546
|
|
20230816,105400,5796219900,23600,23650,23650,23600,432
|
|
20230816,105300,5786019700,23650,23600,23650,23600,230
|
|
20230816,105200,5780585850,23600,23600,23700,23600,2219
|
|
20230816,105100,5728082950,23600,23650,23650,23550,6625
|
|
20230816,105000,5571742750,23600,23650,23700,23600,416
|
|
20230816,104900,5561905700,23650,23650,23750,23650,1046
|
|
20230816,104800,5537138750,23700,23700,23700,23650,306
|
|
20230816,104700,5529890800,23700,23750,23800,23700,721
|
|
20230816,104600,5512768250,23800,23650,23800,23650,463
|
|
20230816,104500,5501768950,23650,23600,23800,23500,3469
|
|
20230816,104400,5419600950,23500,23650,23650,23500,8236
|
|
20230816,104300,5225344150,23650,23750,23800,23650,6265
|
|
20230816,104200,5076890350,23750,23700,23750,23700,609
|
|
20230816,104100,5062433150,23750,23800,23850,23750,2357
|
|
20230816,104000,5006393200,23850,23750,23950,23750,615
|
|
20230816,103900,4991691800,23950,23800,23950,23750,801
|
|
20230816,103800,4972601300,23750,23750,23800,23700,2519
|
|
20230816,103700,4912702700,23750,23700,23800,23700,1473
|
|
20230816,103600,4877733550,23750,23900,23900,23700,3218
|
|
20230816,103500,4801252700,23800,23900,23900,23800,4294
|
|
20230816,103400,4698746050,23900,23900,23950,23850,806
|
|
20230816,103300,4679497000,23850,24050,24050,23850,5159
|
|
20230816,103200,4556058850,24000,23950,24050,23950,586
|
|
20230816,103100,4542003600,23950,24000,24000,23950,323
|
|
20230816,103000,4534256900,24000,24000,24050,23950,90
|
|
20230816,102900,4532098650,23950,24000,24050,23950,523
|
|
20230816,102800,4519552300,24000,24100,24100,23950,9791
|
|
20230816,102700,4284046400,24100,24100,24150,24100,206
|
|
20230816,102600,4279080900,24150,24150,24150,24100,139
|
|
20230816,102500,4275727650,24150,24150,24150,24100,312
|
|
20230816,102400,4268199100,24150,24150,24150,24100,431
|
|
20230816,102300,4257795200,24100,24100,24150,24100,176
|
|
20230816,102200,4253547550,24100,24200,24200,24100,3469
|
|
20230816,102100,4169833450,24200,24250,24300,24150,7592
|
|
20230816,102000,3986031300,24250,24300,24350,24250,1362
|
|
20230816,101900,3952931000,24300,24250,24300,24250,928
|
|
20230816,101800,3930411050,24250,24250,24300,24250,585
|
|
20230816,101700,3916218200,24250,24200,24300,24200,1389
|
|
20230816,101600,3882514150,24250,24250,24300,24200,3093
|
|
20230816,101500,3807501850,24250,24300,24300,24250,368
|
|
20230816,101400,3798571700,24300,24300,24300,24250,495
|
|
20230816,101300,3786545050,24250,24300,24350,24250,2795
|
|
20230816,101200,3718710100,24250,24300,24350,24250,860
|
|
20230816,101100,3697815900,24300,24150,24350,24150,1128
|
|
20230816,101000,3670420800,24150,24200,24250,24150,1807
|
|
20230816,100900,3626643800,24200,24150,24200,24150,533
|
|
20230816,100800,3613759800,24150,24150,24250,24100,542
|
|
20230816,100700,3600646100,24150,24100,24200,24100,368
|
|
20230816,100600,3591766150,24100,24200,24200,24100,3005
|
|
20230816,100500,3519296500,24150,24150,24250,24100,828
|
|
20230816,100400,3499286650,24150,24350,24350,24150,1441
|
|
20230816,100300,3464391150,24250,24200,24400,24200,8657
|
|
20230816,100200,3253251750,24250,24200,24250,24150,343
|
|
20230816,100100,3244945900,24250,24150,24250,24150,347
|
|
20230816,100000,3236552150,24150,24250,24250,24100,488
|
|
20230816,095900,3224757300,24250,24100,24350,24100,1158
|
|
20230816,095800,3196744500,24050,24150,24150,24050,1662
|
|
20230816,095700,3156690850,24150,24350,24350,24100,1080
|
|
20230816,095600,3130560600,24400,24100,24400,24100,2398
|
|
20230816,095500,3072504250,24100,24050,24100,24000,3193
|
|
20230816,095400,2995690650,24000,24000,24050,24000,629
|
|
20230816,095300,2980579550,24050,24150,24150,24000,5066
|
|
20230816,095200,2858646850,24100,24100,24150,24100,341
|
|
20230816,095100,2850420600,24100,24150,24150,24100,1402
|
|
20230816,095000,2816567350,24200,24200,24250,24150,3082
|
|
20230816,094900,2741976750,24200,24250,24300,24200,2013
|
|
20230816,094800,2693153100,24200,24400,24450,24200,2010
|
|
20230816,094700,2644226600,24300,24400,24500,24300,4438
|
|
20230816,094600,2535913400,24350,24350,24500,24350,3802
|
|
20230816,094500,2442864800,24350,24300,24450,24300,1881
|
|
20230816,094400,2397006700,24200,24100,24300,24100,1826
|
|
20230816,094300,2352815800,24100,24100,24150,24100,478
|
|
20230816,094200,2341293700,24100,24200,24200,24100,672
|
|
20230816,094100,2325066600,24150,24100,24150,24100,1918
|
|
20230816,094000,2278819100,24100,24200,24250,24100,1693
|
|
20230816,093900,2237928350,24200,24200,24200,24150,479
|
|
20230816,093800,2226339200,24150,24100,24150,24100,653
|
|
20230816,093700,2210593200,24100,24100,24100,24050,303
|
|
20230816,093600,2203294400,24150,24150,24200,24050,467
|
|
20230816,093500,2192042800,24150,24100,24200,24050,189
|
|
20230816,093400,2187489100,24200,24200,24300,24050,812
|
|
20230816,093300,2167881600,24200,24450,24500,24200,4181
|
|
20230816,093200,2066101700,24450,24400,24450,24300,1315
|
|
20230816,093100,2034008500,24300,24300,24400,24300,568
|
|
20230816,093000,2020185400,24400,24450,24450,24300,4201
|
|
20230816,092900,1917613250,24450,24450,24500,24400,1080
|
|
20230816,092800,1891192700,24450,24350,24500,24350,3578
|
|
20230816,092700,1803753050,24350,24350,24450,24350,1898
|
|
20230816,092600,1757453650,24350,24350,24450,24300,1644
|
|
20230816,092500,1717362800,24350,24250,24350,24250,2337
|
|
20230816,092400,1660476100,24250,24250,24300,24200,1144
|
|
20230816,092300,1632706900,24200,24300,24300,24150,1136
|
|
20230816,092200,1605162250,24250,24300,24350,24250,1017
|
|
20230816,092100,1580460900,24350,24200,24350,24150,765
|
|
20230816,092000,1561880250,24150,24150,24200,24100,428
|
|
20230816,091900,1551538250,24100,24150,24150,24000,2879
|
|
20230816,091800,1482016700,24150,24000,24150,24000,902
|
|
20230816,091700,1460291400,24000,23800,24000,23750,2067
|
|
20230816,091600,1410787150,23750,23750,23850,23700,1224
|
|
20230816,091500,1381727250,23800,23750,23900,23750,3448
|
|
20230816,091400,1299638050,23750,23900,23900,23750,2847
|
|
20230816,091300,1231800250,23900,23950,24100,23900,224
|
|
20230816,091200,1226436350,23900,23900,24100,23900,620
|
|
20230816,091100,1211558650,23900,23950,24000,23850,2145
|
|
20230816,091000,1160290400,23850,23950,24050,23850,5475
|
|
20230816,090900,1029367450,23950,24100,24200,23950,5530
|
|
20230816,090800,896493450,24100,24100,24200,24050,1498
|
|
20230816,090700,860413400,24050,24350,24400,24050,2300
|
|
20230816,090600,804693350,24350,24500,24500,24350,2132
|
|
20230816,090500,752555000,24400,24400,24550,24300,8881
|
|
20230816,090400,535644450,24400,24100,24400,24100,3531
|
|
20230816,090300,449881100,24200,23850,24250,23850,1890
|
|
20230816,090200,404358350,24000,24250,24250,23800,5202
|
|
20230816,090100,279237250,24250,24150,24250,24000,2905
|
|
20230816,090000,208862350,24150,24100,24150,24000,8632
|