620 lines
33 KiB
CSV
620 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,191700,5445440600,21100,21100,21100,21100,9322
|
|
20230816,191600,5445440600,21100,21100,21100,21100,0
|
|
20230816,191500,5445440600,21100,21100,21100,21100,0
|
|
20230816,191400,5445440600,21100,21100,21100,21100,0
|
|
20230816,191300,5445440600,21100,21100,21100,21100,0
|
|
20230816,191200,5445440600,21100,21100,21100,21100,0
|
|
20230816,191100,5445440600,21100,21100,21100,21100,0
|
|
20230816,191000,5445440600,21100,21100,21100,21100,0
|
|
20230816,190900,5445440600,21100,21100,21100,21100,0
|
|
20230816,190800,5445440600,21100,21100,21100,21100,0
|
|
20230816,190700,5445440600,21100,21100,21100,21100,0
|
|
20230816,190600,5445440600,21100,21100,21100,21100,0
|
|
20230816,190500,5445440600,21100,21100,21100,21100,0
|
|
20230816,190400,5445440600,21100,21100,21100,21100,0
|
|
20230816,190300,5445440600,21100,21100,21100,21100,0
|
|
20230816,190200,5445440600,21100,21100,21100,21100,0
|
|
20230816,190100,5445440600,21100,21100,21100,21100,0
|
|
20230816,190000,5445440600,21100,21100,21100,21100,0
|
|
20230816,185900,5445440600,21100,21100,21100,21100,0
|
|
20230816,185800,5445440600,21100,21100,21100,21100,0
|
|
20230816,185700,5445440600,21100,21100,21100,21100,0
|
|
20230816,185600,5445440600,21100,21100,21100,21100,0
|
|
20230816,185500,5445440600,21100,21100,21100,21100,0
|
|
20230816,185400,5445440600,21100,21100,21100,21100,0
|
|
20230816,185300,5445440600,21100,21100,21100,21100,0
|
|
20230816,185200,5445440600,21100,21100,21100,21100,0
|
|
20230816,185100,5445440600,21100,21100,21100,21100,0
|
|
20230816,185000,5445440600,21100,21100,21100,21100,0
|
|
20230816,184900,5445440600,21100,21100,21100,21100,0
|
|
20230816,184800,5445440600,21100,21100,21100,21100,0
|
|
20230816,184700,5445440600,21100,21100,21100,21100,9322
|
|
20230816,184600,5445440600,21100,21100,21100,21100,0
|
|
20230816,184500,5445440600,21100,21100,21100,21100,0
|
|
20230816,184400,5445440600,21100,21100,21100,21100,0
|
|
20230816,184300,5445440600,21100,21100,21100,21100,0
|
|
20230816,184200,5445440600,21100,21100,21100,21100,0
|
|
20230816,184100,5445440600,21100,21100,21100,21100,0
|
|
20230816,184000,5445440600,21100,21100,21100,21100,0
|
|
20230816,183900,5445440600,21100,21100,21100,21100,0
|
|
20230816,183800,5445440600,21100,21100,21100,21100,0
|
|
20230816,183700,5445440600,21100,21100,21100,21100,0
|
|
20230816,183600,5445440600,21100,21100,21100,21100,0
|
|
20230816,183500,5445440600,21100,21100,21100,21100,0
|
|
20230816,183400,5445440600,21100,21100,21100,21100,0
|
|
20230816,183300,5445440600,21100,21100,21100,21100,0
|
|
20230816,183200,5445440600,21100,21100,21100,21100,0
|
|
20230816,183100,5445440600,21100,21100,21100,21100,0
|
|
20230816,183000,5445440600,21100,21100,21100,21100,0
|
|
20230816,182900,5445440600,21100,21100,21100,21100,0
|
|
20230816,182800,5445440600,21100,21100,21100,21100,0
|
|
20230816,182700,5445440600,21100,21100,21100,21100,0
|
|
20230816,182600,5445440600,21100,21100,21100,21100,0
|
|
20230816,182500,5445440600,21100,21100,21100,21100,0
|
|
20230816,182400,5445440600,21100,21100,21100,21100,0
|
|
20230816,182300,5445440600,21100,21100,21100,21100,0
|
|
20230816,182200,5445440600,21100,21100,21100,21100,0
|
|
20230816,182100,5445440600,21100,21100,21100,21100,0
|
|
20230816,182000,5445440600,21100,21100,21100,21100,0
|
|
20230816,181900,5445440600,21100,21100,21100,21100,0
|
|
20230816,181800,5445440600,21100,21100,21100,21100,0
|
|
20230816,181700,5445440600,21100,21100,21100,21100,9322
|
|
20230816,181600,5445440600,21100,21100,21100,21100,0
|
|
20230816,181500,5445440600,21100,21100,21100,21100,0
|
|
20230816,181400,5445440600,21100,21100,21100,21100,0
|
|
20230816,181300,5445440600,21100,21100,21100,21100,0
|
|
20230816,181200,5445440600,21100,21100,21100,21100,0
|
|
20230816,181100,5445440600,21100,21100,21100,21100,0
|
|
20230816,181000,5445440600,21100,21100,21100,21100,0
|
|
20230816,180900,5445440600,21100,21100,21100,21100,0
|
|
20230816,180800,5445440600,21100,21100,21100,21100,0
|
|
20230816,180700,5445440600,21100,21100,21100,21100,0
|
|
20230816,180600,5445440600,21100,21100,21100,21100,0
|
|
20230816,180500,5445440600,21100,21100,21100,21100,0
|
|
20230816,180400,5445440600,21100,21100,21100,21100,0
|
|
20230816,180300,5445440600,21100,21100,21100,21100,0
|
|
20230816,180200,5445440600,21100,21100,21100,21100,0
|
|
20230816,180100,5445440600,21100,21100,21100,21100,0
|
|
20230816,180000,5445440600,21100,21100,21100,21100,0
|
|
20230816,175900,5445440600,21100,21100,21100,21100,0
|
|
20230816,175800,5445440600,21100,21100,21100,21100,0
|
|
20230816,175700,5445440600,21100,21100,21100,21100,0
|
|
20230816,175600,5445440600,21100,21100,21100,21100,0
|
|
20230816,175500,5445440600,21100,21100,21100,21100,0
|
|
20230816,175400,5445440600,21100,21100,21100,21100,0
|
|
20230816,175300,5445440600,21100,21100,21100,21100,0
|
|
20230816,175200,5445440600,21100,21100,21100,21100,0
|
|
20230816,175100,5445440600,21100,21100,21100,21100,0
|
|
20230816,175000,5445440600,21100,21100,21100,21100,0
|
|
20230816,174900,5445440600,21100,21100,21100,21100,0
|
|
20230816,174800,5445440600,21100,21100,21100,21100,0
|
|
20230816,174700,5445440600,21100,21100,21100,21100,9322
|
|
20230816,174600,5445440600,21100,21100,21100,21100,0
|
|
20230816,174500,5445440600,21100,21100,21100,21100,0
|
|
20230816,174400,5445440600,21100,21100,21100,21100,0
|
|
20230816,174300,5445440600,21100,21100,21100,21100,0
|
|
20230816,174200,5445440600,21100,21100,21100,21100,0
|
|
20230816,174100,5445440600,21100,21100,21100,21100,0
|
|
20230816,174000,5445440600,21100,21100,21100,21100,0
|
|
20230816,173900,5445440600,21100,21100,21100,21100,0
|
|
20230816,173800,5445440600,21100,21100,21100,21100,0
|
|
20230816,173700,5445440600,21100,21100,21100,21100,0
|
|
20230816,173600,5445440600,21100,21100,21100,21100,0
|
|
20230816,173500,5445440600,21100,21100,21100,21100,0
|
|
20230816,173400,5445440600,21100,21100,21100,21100,0
|
|
20230816,173300,5445440600,21100,21100,21100,21100,0
|
|
20230816,173200,5445440600,21100,21100,21100,21100,0
|
|
20230816,173100,5445440600,21100,21100,21100,21100,0
|
|
20230816,173000,5445440600,21100,21100,21100,21100,0
|
|
20230816,172900,5445440600,21100,21100,21100,21100,0
|
|
20230816,172800,5445440600,21100,21100,21100,21100,0
|
|
20230816,172700,5445440600,21100,21100,21100,21100,0
|
|
20230816,172600,5445440600,21100,21100,21100,21100,0
|
|
20230816,172500,5445440600,21100,21100,21100,21100,0
|
|
20230816,172400,5445440600,21100,21100,21100,21100,0
|
|
20230816,172300,5445440600,21100,21100,21100,21100,0
|
|
20230816,172200,5445440600,21100,21100,21100,21100,0
|
|
20230816,172100,5445440600,21100,21100,21100,21100,0
|
|
20230816,172000,5445440600,21100,21100,21100,21100,0
|
|
20230816,171900,5445440600,21100,21100,21100,21100,0
|
|
20230816,171800,5445440600,21100,21100,21100,21100,0
|
|
20230816,171700,5445440600,21100,21100,21100,21100,9322
|
|
20230816,171600,5445440600,21100,21100,21100,21100,0
|
|
20230816,171500,5445440600,21100,21100,21100,21100,0
|
|
20230816,171400,5445440600,21100,21100,21100,21100,0
|
|
20230816,171300,5445440600,21100,21100,21100,21100,0
|
|
20230816,171200,5445440600,21100,21100,21100,21100,0
|
|
20230816,171100,5445440600,21100,21100,21100,21100,0
|
|
20230816,171000,5445440600,21100,21100,21100,21100,0
|
|
20230816,170900,5445440600,21100,21100,21100,21100,0
|
|
20230816,170800,5445440600,21100,21100,21100,21100,0
|
|
20230816,170700,5445440600,21100,21100,21100,21100,0
|
|
20230816,170600,5445440600,21100,21100,21100,21100,0
|
|
20230816,170500,5445440600,21100,21100,21100,21100,0
|
|
20230816,170400,5445440600,21100,21100,21100,21100,0
|
|
20230816,170300,5445440600,21100,21100,21100,21100,0
|
|
20230816,170200,5445440600,21100,21100,21100,21100,0
|
|
20230816,170100,5445440600,21100,21100,21100,21100,0
|
|
20230816,170000,5445440600,21100,21100,21100,21100,0
|
|
20230816,165900,5445440600,21100,21100,21100,21100,0
|
|
20230816,165800,5445440600,21100,21100,21100,21100,0
|
|
20230816,165700,5445440600,21100,21100,21100,21100,0
|
|
20230816,165600,5445440600,21100,21100,21100,21100,0
|
|
20230816,165500,5445440600,21100,21100,21100,21100,0
|
|
20230816,165400,5445440600,21100,21100,21100,21100,0
|
|
20230816,165300,5445440600,21100,21100,21100,21100,0
|
|
20230816,165200,5445440600,21100,21100,21100,21100,0
|
|
20230816,165100,5445440600,21100,21100,21100,21100,0
|
|
20230816,165000,5445440600,21100,21100,21100,21100,0
|
|
20230816,164900,5445440600,21100,21100,21100,21100,0
|
|
20230816,164800,5445440600,21100,21100,21100,21100,0
|
|
20230816,164700,5445440600,21100,21100,21100,21100,9322
|
|
20230816,164600,5445440600,21100,21100,21100,21100,0
|
|
20230816,164500,5445440600,21100,21100,21100,21100,0
|
|
20230816,164400,5445440600,21100,21100,21100,21100,0
|
|
20230816,164300,5445440600,21100,21100,21100,21100,0
|
|
20230816,164200,5445440600,21100,21100,21100,21100,0
|
|
20230816,164100,5445440600,21100,21100,21100,21100,0
|
|
20230816,164000,5445440600,21100,21100,21100,21100,0
|
|
20230816,163900,5445440600,21100,21100,21100,21100,0
|
|
20230816,163800,5445440600,21100,21100,21100,21100,0
|
|
20230816,163700,5445440600,21100,21100,21100,21100,0
|
|
20230816,163600,5445440600,21100,21100,21100,21100,0
|
|
20230816,163500,5445440600,21100,21100,21100,21100,0
|
|
20230816,163400,5445440600,21100,21100,21100,21100,0
|
|
20230816,163300,5445440600,21100,21100,21100,21100,0
|
|
20230816,163200,5445440600,21100,21100,21100,21100,0
|
|
20230816,163100,5445440600,21100,21100,21100,21100,0
|
|
20230816,163000,5445440600,21100,21100,21100,21100,0
|
|
20230816,162900,5445440600,21100,21100,21100,21100,0
|
|
20230816,162800,5445440600,21100,21100,21100,21100,0
|
|
20230816,162700,5445440600,21100,21100,21100,21100,0
|
|
20230816,162600,5445440600,21100,21100,21100,21100,0
|
|
20230816,162500,5445440600,21100,21100,21100,21100,0
|
|
20230816,162400,5445440600,21100,21100,21100,21100,0
|
|
20230816,162300,5445440600,21100,21100,21100,21100,0
|
|
20230816,162200,5445440600,21100,21100,21100,21100,0
|
|
20230816,162100,5445440600,21100,21100,21100,21100,0
|
|
20230816,162000,5445440600,21100,21100,21100,21100,0
|
|
20230816,161900,5445440600,21100,21100,21100,21100,0
|
|
20230816,161800,5445440600,21100,21100,21100,21100,0
|
|
20230816,161700,5445440600,21100,21100,21100,21100,9322
|
|
20230816,161600,5445440600,21100,21100,21100,21100,0
|
|
20230816,161500,5445440600,21100,21100,21100,21100,0
|
|
20230816,161400,5445440600,21100,21100,21100,21100,0
|
|
20230816,161300,5445440600,21100,21100,21100,21100,0
|
|
20230816,161200,5445440600,21100,21100,21100,21100,0
|
|
20230816,161100,5445440600,21100,21100,21100,21100,0
|
|
20230816,161000,5445440600,21100,21100,21100,21100,0
|
|
20230816,160900,5445440600,21100,21100,21100,21100,0
|
|
20230816,160800,5445440600,21100,21100,21100,21100,0
|
|
20230816,160700,5445440600,21100,21100,21100,21100,0
|
|
20230816,160600,5445440600,21100,21100,21100,21100,0
|
|
20230816,160500,5445440600,21100,21100,21100,21100,0
|
|
20230816,160400,5445440600,21100,21100,21100,21100,0
|
|
20230816,160300,5445440600,21100,21100,21100,21100,0
|
|
20230816,160200,5445440600,21100,21100,21100,21100,0
|
|
20230816,160100,5445440600,21100,21100,21100,21100,0
|
|
20230816,160000,5445440600,21100,21100,21100,21100,0
|
|
20230816,155900,5445440600,21100,21100,21100,21100,0
|
|
20230816,155800,5445440600,21100,21100,21100,21100,0
|
|
20230816,155700,5445440600,21100,21100,21100,21100,0
|
|
20230816,155600,5445440600,21100,21100,21100,21100,0
|
|
20230816,155500,5445440600,21100,21100,21100,21100,0
|
|
20230816,155400,5445440600,21100,21100,21100,21100,0
|
|
20230816,155300,5445440600,21100,21100,21100,21100,0
|
|
20230816,155200,5445440600,21100,21100,21100,21100,0
|
|
20230816,155100,5445440600,21100,21100,21100,21100,0
|
|
20230816,155000,5445440600,21100,21100,21100,21100,0
|
|
20230816,154900,5445440600,21100,21100,21100,21100,0
|
|
20230816,154800,5445440600,21100,21100,21100,21100,0
|
|
20230816,154700,5445440600,21100,21100,21100,21100,9322
|
|
20230816,154600,5445440600,21100,21100,21100,21100,0
|
|
20230816,154500,5445440600,21100,21100,21100,21100,0
|
|
20230816,154400,5445440600,21100,21100,21100,21100,0
|
|
20230816,154300,5445440600,21100,21100,21100,21100,0
|
|
20230816,154200,5445440600,21100,21100,21100,21100,0
|
|
20230816,154100,5445440600,21100,21100,21100,21100,0
|
|
20230816,154000,5445440600,21100,21100,21100,21100,0
|
|
20230816,153900,5445440600,21100,21100,21100,21100,0
|
|
20230816,153800,5445440600,21100,21100,21100,21100,0
|
|
20230816,153700,5445440600,21100,21100,21100,21100,0
|
|
20230816,153600,5445440600,21100,21100,21100,21100,0
|
|
20230816,153500,5445440600,21100,21100,21100,21100,0
|
|
20230816,153400,5445440600,21100,21100,21100,21100,0
|
|
20230816,153300,5445440600,21100,21100,21100,21100,0
|
|
20230816,153200,5445440600,21100,21100,21100,21100,0
|
|
20230816,153100,5445440600,21100,21100,21100,21100,0
|
|
20230816,153000,5445440600,21100,21100,21100,21100,9322
|
|
20230816,152900,5248746400,20850,20850,20850,20850,0
|
|
20230816,152800,5248746400,20850,20850,20850,20850,0
|
|
20230816,152700,5248746400,20850,20850,20850,20850,0
|
|
20230816,152600,5248746400,20850,20850,20850,20850,0
|
|
20230816,152500,5248746400,20850,20850,20850,20850,0
|
|
20230816,152400,5248746400,20850,20850,20850,20850,0
|
|
20230816,152300,5248746400,20850,20850,20850,20850,0
|
|
20230816,152200,5248746400,20850,20850,20850,20850,0
|
|
20230816,152100,5248746400,20850,20850,20850,20850,0
|
|
20230816,152000,5248746400,20850,20850,20850,20850,0
|
|
20230816,151900,5248746400,20850,21000,21000,20850,597
|
|
20230816,151800,5236287750,20750,20700,21000,20700,3122
|
|
20230816,151700,5171066050,20700,20800,20800,20700,191
|
|
20230816,151600,5167110400,20700,20700,20750,20700,69
|
|
20230816,151500,5165682050,20800,20800,20800,20800,12
|
|
20230816,151400,5165432450,20700,20600,20700,20550,978
|
|
20230816,151300,5145266150,20600,20650,20650,20600,250
|
|
20230816,151200,5140113650,20700,20650,20700,20550,243
|
|
20230816,151100,5135108150,20650,20650,20650,20650,237
|
|
20230816,151000,5130214100,20700,20700,20700,20700,217
|
|
20230816,150900,5125722200,20700,20800,20800,20700,749
|
|
20230816,150800,5110217200,20800,20750,20800,20750,150
|
|
20230816,150700,5107099700,20800,20800,20800,20700,288
|
|
20230816,150600,5101123900,20800,20800,20800,20800,295
|
|
20230816,150500,5094987900,20800,20800,20800,20750,1041
|
|
20230816,150400,5073385800,20800,20800,20800,20800,64
|
|
20230816,150300,5072054600,20800,20850,20850,20800,171
|
|
20230816,150200,5068497750,20800,20850,20850,20800,885
|
|
20230816,150100,5050089700,20850,20850,20900,20850,115
|
|
20230816,150000,5047689450,20850,20800,20850,20800,201
|
|
20230816,145900,5043505900,20750,20750,20750,20750,231
|
|
20230816,145800,5038712650,20700,20750,20750,20700,995
|
|
20230816,145700,5018115150,20750,20700,20750,20700,82
|
|
20230816,145600,5016415400,20700,20700,20700,20700,2
|
|
20230816,145500,5016374000,20700,20650,20750,20650,125
|
|
20230816,145400,5013785650,20650,20650,20650,20550,91
|
|
20230816,145300,5011912600,20700,20700,20700,20700,101
|
|
20230816,145200,5009821900,20750,20750,20750,20750,1
|
|
20230816,145100,5009801150,20600,20650,20650,20550,171
|
|
20230816,145000,5006271900,20800,20800,20800,20800,1
|
|
20230816,144900,5006251100,20800,20750,20800,20650,155
|
|
20230816,144800,5003039100,20750,20850,20900,20750,1308
|
|
20230816,144700,4975827200,20900,20850,20900,20850,6093
|
|
20230816,144600,4848772750,20900,20850,20900,20850,394
|
|
20230816,144500,4840557800,20900,20850,20900,20850,600
|
|
20230816,144400,4828042800,20850,20850,20850,20850,0
|
|
20230816,144300,4828042800,20850,20900,20900,20850,10
|
|
20230816,144200,4827833950,20950,20900,20950,20900,759
|
|
20230816,144100,4811967900,20900,20900,20900,20850,1069
|
|
20230816,144000,4789625950,20900,20900,20950,20900,34
|
|
20230816,143900,4788915300,20850,20900,20950,20800,2319
|
|
20230816,143800,4740623650,20950,20850,20950,20850,280
|
|
20230816,143700,4734772400,20850,20850,20900,20850,248
|
|
20230816,143600,4729601500,20850,20800,20850,20800,715
|
|
20230816,143500,4714705900,20800,20900,20900,20800,457
|
|
20230816,143400,4705177600,20850,20850,20850,20850,130
|
|
20230816,143300,4702467100,20800,20800,20800,20800,91
|
|
20230816,143200,4700574300,20850,20850,20850,20850,1
|
|
20230816,143100,4700553450,20800,20800,20800,20800,0
|
|
20230816,143000,4700553450,20800,20800,20800,20800,0
|
|
20230816,142900,4700553450,20800,20800,20800,20800,104
|
|
20230816,142800,4698390250,20850,20850,20850,20800,248
|
|
20230816,142700,4693219750,20750,20750,20800,20700,501
|
|
20230816,142600,4682813700,20750,20700,20750,20700,67
|
|
20230816,142500,4681424550,20700,20750,20750,20700,136
|
|
20230816,142400,4678607550,20700,20700,20700,20700,249
|
|
20230816,142300,4673453250,20700,20600,20700,20550,583
|
|
20230816,142200,4661442150,20600,20550,20600,20550,33
|
|
20230816,142100,4660763450,20550,20550,20550,20550,56
|
|
20230816,142000,4659612650,20600,20600,20600,20550,370
|
|
20230816,141900,4651990700,20650,20650,20650,20650,0
|
|
20230816,141800,4651990700,20650,20650,20650,20650,89
|
|
20230816,141700,4650152850,20700,20600,20700,20600,173
|
|
20230816,141600,4646578450,20600,20600,20600,20600,0
|
|
20230816,141500,4646578450,20600,20650,20650,20600,383
|
|
20230816,141400,4638683650,20600,20600,20600,20600,0
|
|
20230816,141300,4638683650,20600,20600,20600,20550,29
|
|
20230816,141200,4638086750,20550,20550,20550,20550,0
|
|
20230816,141100,4638086750,20550,20600,20600,20550,6
|
|
20230816,141000,4637963200,20600,20600,20600,20600,30
|
|
20230816,140900,4637345200,20500,20500,20500,20500,0
|
|
20230816,140800,4637345200,20500,20550,20550,20500,2200
|
|
20230816,140700,4592235200,20600,20550,20600,20550,9
|
|
20230816,140600,4592049900,20550,20550,20600,20550,531
|
|
20230816,140500,4581113600,20500,20500,20500,20500,2
|
|
20230816,140400,4581072600,20500,20500,20500,20500,1
|
|
20230816,140300,4581052100,20400,20450,20600,20400,164
|
|
20230816,140200,4577700600,20450,20500,20500,20450,321
|
|
20230816,140100,4571124250,20500,20500,20500,20500,4
|
|
20230816,140000,4571042250,20550,20550,20550,20550,189
|
|
20230816,135900,4567158300,20550,20550,20550,20550,1
|
|
20230816,135800,4567137750,20550,20450,20550,20450,126
|
|
20230816,135700,4564549000,20450,20500,20500,20450,23
|
|
20230816,135600,4564078600,20450,20450,20450,20450,0
|
|
20230816,135500,4564078600,20450,20400,20450,20400,307
|
|
20230816,135400,4557800750,20400,20350,20400,20350,349
|
|
20230816,135300,4550693650,20350,20300,20400,20300,1397
|
|
20230816,135200,4522320700,20300,20350,20350,20300,56
|
|
20230816,135100,4521183300,20350,20350,20350,20350,0
|
|
20230816,135000,4521183300,20350,20450,20550,20350,440
|
|
20230816,134900,4512212950,20450,20400,20450,20400,237
|
|
20230816,134800,4507371300,20400,20350,20400,20350,822
|
|
20230816,134700,4490608500,20350,20350,20350,20350,0
|
|
20230816,134600,4490608500,20350,20400,20400,20350,1074
|
|
20230816,134500,4468748800,20350,20350,20350,20350,2
|
|
20230816,134400,4468708100,20350,20350,20350,20350,136
|
|
20230816,134300,4465940500,20350,20450,20450,20350,1018
|
|
20230816,134200,4445177400,20450,20450,20450,20450,0
|
|
20230816,134100,4445177400,20450,20400,20450,20400,360
|
|
20230816,134000,4437818850,20450,20600,20600,20450,718
|
|
20230816,133900,4423070650,20550,20550,20550,20550,0
|
|
20230816,133800,4423070650,20550,20550,20550,20550,0
|
|
20230816,133700,4423070650,20550,20450,20550,20450,667
|
|
20230816,133600,4409373850,20450,20500,20500,20400,586
|
|
20230816,133500,4397390500,20500,20550,20550,20500,247
|
|
20230816,133400,4392326950,20550,20500,20550,20500,802
|
|
20230816,133300,4375885850,20550,20600,20600,20550,186
|
|
20230816,133200,4372062200,20600,20550,20600,20550,68
|
|
20230816,133100,4370664550,20600,20600,20600,20600,0
|
|
20230816,133000,4370664550,20600,20600,20600,20600,0
|
|
20230816,132900,4370664550,20600,20600,20600,20600,5
|
|
20230816,132800,4370561550,20550,20550,20550,20550,10
|
|
20230816,132700,4370356050,20550,20600,20600,20500,930
|
|
20230816,132600,4351243800,20600,20600,20750,20600,24
|
|
20230816,132500,4350748950,20700,20700,20700,20700,1
|
|
20230816,132400,4350728250,20800,20600,20800,20600,18
|
|
20230816,132300,4350356250,20600,20600,20600,20600,371
|
|
20230816,132200,4342713650,20600,20750,20750,20600,369
|
|
20230816,132100,4335111700,20650,20650,20650,20650,12
|
|
20230816,132000,4334863900,20800,20800,20800,20800,2
|
|
20230816,131900,4334822300,20750,20650,20750,20650,1980
|
|
20230816,131800,4293768700,20600,20800,20800,20600,1885
|
|
20230816,131700,4254701350,20800,20800,20800,20800,55
|
|
20230816,131600,4253557350,20800,20800,20800,20800,200
|
|
20230816,131500,4249397350,20950,20900,20950,20900,20
|
|
20230816,131400,4248978400,20900,20850,20900,20850,244
|
|
20230816,131300,4243879450,20800,20800,20800,20800,32
|
|
20230816,131200,4243213850,20750,20800,20800,20750,98
|
|
20230816,131100,4241180300,20750,20750,20750,20750,333
|
|
20230816,131000,4234270550,20750,20800,20800,20750,3
|
|
20230816,130900,4234208200,20800,20750,20800,20750,154
|
|
20230816,130800,4231006000,20750,20700,20750,20650,542
|
|
20230816,130700,4219809100,20650,20800,20800,20650,1826
|
|
20230816,130600,4182018100,20800,20850,20850,20800,463
|
|
20230816,130500,4172386450,20850,20900,20900,20850,202
|
|
20230816,130400,4168174700,20900,20950,20950,20900,505
|
|
20230816,130300,4157595200,20950,20900,20950,20850,53
|
|
20230816,130200,4156487050,20900,20900,20900,20900,63
|
|
20230816,130100,4155170350,20900,20950,20950,20900,333
|
|
20230816,130000,4148209000,21000,21000,21000,21000,10
|
|
20230816,125900,4147999000,21000,21000,21000,21000,33
|
|
20230816,125800,4147306000,21100,21100,21100,21100,1
|
|
20230816,125700,4147284900,21100,21000,21100,21000,5
|
|
20230816,125600,4147179600,21050,21050,21050,20900,1788
|
|
20230816,125500,4109677650,21100,21050,21100,21050,863
|
|
20230816,125400,4091504350,21050,21050,21050,21050,7
|
|
20230816,125300,4091357000,21100,21100,21100,21100,101
|
|
20230816,125200,4089225900,21050,21100,21100,21050,3
|
|
20230816,125100,4089162700,21150,21050,21150,21050,434
|
|
20230816,125000,4080024550,21100,21100,21100,21100,105
|
|
20230816,124900,4077809050,21100,21100,21100,21100,2
|
|
20230816,124800,4077766850,21100,21100,21100,21100,348
|
|
20230816,124700,4070424050,21150,21150,21200,21150,1376
|
|
20230816,124600,4041320650,21200,21250,21250,21200,1947
|
|
20230816,124500,4000009650,21250,21300,21300,21250,48
|
|
20230816,124400,3998987500,21300,21250,21350,21250,283
|
|
20230816,124300,3992959450,21250,21250,21250,21250,30
|
|
20230816,124200,3992321950,21250,21250,21250,21250,34
|
|
20230816,124100,3991599450,21250,21400,21400,21250,77
|
|
20230816,124000,3989960100,21300,21300,21350,21250,450
|
|
20230816,123900,3980374850,21200,21300,21300,21200,45
|
|
20230816,123800,3979420400,21200,21200,21200,21200,0
|
|
20230816,123700,3979420400,21200,21250,21250,21200,443
|
|
20230816,123600,3970006850,21350,21250,21350,21200,164
|
|
20230816,123500,3966520050,21250,21250,21250,21200,95
|
|
20230816,123400,3964501600,21250,21250,21250,21200,487
|
|
20230816,123300,3954156800,21250,21450,21450,21250,570
|
|
20230816,123200,3941959600,21450,21250,21450,21250,9784
|
|
20230816,123100,3732640350,21350,21500,21600,21250,10745
|
|
20230816,123000,3501320450,21450,21350,21450,21300,1382
|
|
20230816,122900,3471733250,21350,21500,21500,21250,3008
|
|
20230816,122800,3407492050,21500,21350,21550,21300,9405
|
|
20230816,122700,3205820300,21350,21250,21400,21200,814
|
|
20230816,122600,3188473050,21250,21300,21300,21250,429
|
|
20230816,122500,3179354300,21300,21300,21400,21300,2726
|
|
20230816,122400,3121238700,21300,21350,21350,21250,1936
|
|
20230816,122300,3079918000,21300,21250,21350,21250,1247
|
|
20230816,122200,3053361450,21250,21250,21300,21250,746
|
|
20230816,122100,3037486450,21200,21250,21250,21150,2775
|
|
20230816,122000,2978523150,21250,21150,21250,21150,1424
|
|
20230816,121900,2948352700,21100,21100,21100,21050,1577
|
|
20230816,121800,2915109400,21100,21100,21100,21050,279
|
|
20230816,121700,2909232550,21100,21000,21100,21000,512
|
|
20230816,121600,2898444100,21000,21000,21050,20950,1454
|
|
20230816,121500,2867907800,20900,21000,21100,20900,2666
|
|
20230816,121400,2811921550,21000,20950,21000,20950,509
|
|
20230816,121300,2801255150,20900,20850,20900,20850,722
|
|
20230816,121200,2786165450,20850,20800,20850,20800,9
|
|
20230816,121100,2785978150,20800,20800,20800,20800,60
|
|
20230816,121000,2784730150,20850,20850,20850,20850,135
|
|
20230816,120900,2781915400,20850,20850,20850,20850,81
|
|
20230816,120800,2780226550,20950,20950,20950,20950,0
|
|
20230816,120700,2780226550,20950,20950,20950,20950,500
|
|
20230816,120600,2769751550,20900,20950,20950,20900,79
|
|
20230816,120500,2768097950,20950,20950,20950,20950,50
|
|
20230816,120400,2767050450,20950,20950,20950,20950,5
|
|
20230816,120300,2766945700,20900,20900,20900,20900,0
|
|
20230816,120200,2766945700,20900,20900,20900,20900,0
|
|
20230816,120100,2766945700,20900,20900,20900,20900,1
|
|
20230816,120000,2766924800,20900,20900,20900,20900,4
|
|
20230816,115900,2766841200,20800,20800,20800,20800,1
|
|
20230816,115800,2766820400,20900,20850,20900,20800,514
|
|
20230816,115700,2756078900,20750,20650,20750,20650,314
|
|
20230816,115600,2749566800,20700,20750,20750,20700,450
|
|
20230816,115500,2740251250,20750,20800,20800,20700,194
|
|
20230816,115400,2736226500,20800,20800,20800,20800,7
|
|
20230816,115300,2736080900,20800,20850,20850,20800,316
|
|
20230816,115200,2729506550,20850,20850,20850,20850,9
|
|
20230816,115100,2729318900,20950,20850,20950,20850,655
|
|
20230816,115000,2715659850,20900,20900,21000,20900,42
|
|
20230816,114900,2714780200,20900,21000,21000,20900,1845
|
|
20230816,114800,2676093050,21050,21000,21100,21000,3096
|
|
20230816,114700,2610861200,21100,21000,21100,20950,1965
|
|
20230816,114600,2569532600,20950,21000,21000,20950,696
|
|
20230816,114500,2554925250,21000,20950,21000,20950,1910
|
|
20230816,114400,2514835850,20950,20950,20950,20950,253
|
|
20230816,114300,2509535500,20950,20950,20950,20950,152
|
|
20230816,114200,2506351100,20950,20950,21000,20850,561
|
|
20230816,114100,2494606200,20950,20950,20950,20850,383
|
|
20230816,114000,2486582750,20850,20950,20950,20850,132
|
|
20230816,113900,2483822350,20950,20950,20950,20950,101
|
|
20230816,113800,2481706400,20950,20900,20950,20900,693
|
|
20230816,113700,2467216900,20900,20900,20900,20900,58
|
|
20230816,113600,2466004700,20900,20900,20900,20900,233
|
|
20230816,113500,2461135000,20900,20900,20900,20850,634
|
|
20230816,113400,2447899400,20900,20950,20950,20900,715
|
|
20230816,113300,2432920650,20900,20950,20950,20900,1307
|
|
20230816,113200,2405539550,20950,20850,20950,20850,496
|
|
20230816,113100,2395176550,20850,20850,20950,20850,1240
|
|
20230816,113000,2369260000,20800,20800,20850,20750,1931
|
|
20230816,112900,2329066900,20800,20700,20800,20700,56
|
|
20230816,112800,2327902600,20700,20700,20800,20700,328
|
|
20230816,112700,2321100300,20700,20800,20800,20700,397
|
|
20230816,112600,2312866600,20750,20650,20750,20650,1449
|
|
20230816,112500,2282840550,20600,20600,20600,20600,51
|
|
20230816,112400,2281789950,20600,20600,20600,20600,30
|
|
20230816,112300,2281171950,20650,20650,20650,20650,71
|
|
20230816,112200,2279705800,20650,20650,20650,20650,20
|
|
20230816,112100,2279292800,20600,20550,20650,20500,293
|
|
20230816,112000,2273259900,20500,20500,20500,20500,2663
|
|
20230816,111900,2218668400,20500,20550,20550,20500,133
|
|
20230816,111800,2215938250,20500,20500,20500,20500,18
|
|
20230816,111700,2215569250,20500,20450,20500,20450,310
|
|
20230816,111600,2209229000,20450,20450,20450,20450,266
|
|
20230816,111500,2203789300,20450,20450,20450,20450,249
|
|
20230816,111400,2198697250,20450,20450,20450,20450,29
|
|
20230816,111300,2198104200,20500,20500,20500,20500,111
|
|
20230816,111200,2195828700,20500,20500,20500,20500,0
|
|
20230816,111100,2195828700,20500,20550,20550,20500,755
|
|
20230816,111000,2180351150,20600,20600,20600,20600,217
|
|
20230816,110900,2175880950,20600,20600,20600,20600,0
|
|
20230816,110800,2175880950,20600,20600,20600,20600,1
|
|
20230816,110700,2175860350,20600,20600,20600,20600,159
|
|
20230816,110600,2172584950,20500,20500,20500,20500,190
|
|
20230816,110500,2168689950,20550,20600,20600,20550,235
|
|
20230816,110400,2163858150,20650,20650,20650,20650,0
|
|
20230816,110300,2163858150,20650,20650,20650,20650,1
|
|
20230816,110200,2163837500,20500,20550,20550,20500,283
|
|
20230816,110100,2158022900,20550,20550,20550,20550,5
|
|
20230816,110000,2157920150,20550,20550,20550,20550,93
|
|
20230816,105900,2156009000,20550,20550,20600,20550,252
|
|
20230816,105800,2150830050,20550,20550,20550,20550,117
|
|
20230816,105700,2148425700,20550,20550,20550,20550,5
|
|
20230816,105600,2148322950,20550,20650,20650,20550,1554
|
|
20230816,105500,2116312600,20600,20600,20600,20600,5
|
|
20230816,105400,2116209600,20650,20650,20650,20650,0
|
|
20230816,105300,2116209600,20650,20650,20650,20650,117
|
|
20230816,105200,2113793550,20700,20700,20700,20700,200
|
|
20230816,105100,2109653550,20700,20650,20700,20600,740
|
|
20230816,105000,2094401300,20600,20650,20650,20600,365
|
|
20230816,104900,2086878300,20600,20650,20650,20600,26
|
|
20230816,104800,2086342000,20650,20700,20700,20650,93
|
|
20230816,104700,2084417200,20650,20700,20700,20650,671
|
|
20230816,104600,2070546200,20700,20650,20700,20650,187
|
|
20230816,104500,2066676500,20650,20650,20700,20650,37
|
|
20230816,104400,2065911450,20650,20650,20650,20650,2
|
|
20230816,104300,2065870150,20700,20700,20700,20700,114
|
|
20230816,104200,2063510350,20700,20700,20700,20700,84
|
|
20230816,104100,2061771550,20750,20750,20750,20750,9
|
|
20230816,104000,2061584800,20800,20750,20800,20750,1252
|
|
20230816,103900,2035602150,20700,20700,20700,20650,273
|
|
20230816,103800,2029951550,20600,20600,20650,20600,545
|
|
20230816,103700,2018713300,20550,20500,20550,20500,200
|
|
20230816,103600,2014603500,20450,20550,20650,20450,4259
|
|
20230816,103500,1927272300,20550,20550,20550,20550,0
|
|
20230816,103400,1927272300,20550,20600,20600,20550,223
|
|
20230816,103300,1922678600,20550,20550,20550,20550,1
|
|
20230816,103200,1922658050,20550,20500,20550,20500,112
|
|
20230816,103100,1920358050,20500,20550,20550,20500,47
|
|
20230816,103000,1919392400,20550,20550,20550,20550,49
|
|
20230816,102900,1918385450,20550,20550,20550,20550,102
|
|
20230816,102800,1916289350,20500,20500,20500,20500,216
|
|
20230816,102700,1911861350,20550,20550,20550,20550,49
|
|
20230816,102600,1910854400,20550,20550,20550,20550,273
|
|
20230816,102500,1905244250,20550,20550,20550,20550,58
|
|
20230816,102400,1904052350,20550,20550,20550,20550,1
|
|
20230816,102300,1904031800,20550,20550,20550,20550,103
|
|
20230816,102200,1901915150,20550,20550,20550,20550,1
|
|
20230816,102100,1901894600,20550,20550,20550,20550,87
|
|
20230816,102000,1900106750,20550,20550,20550,20500,1481
|
|
20230816,101900,1869740650,20600,20600,20600,20600,0
|
|
20230816,101800,1869740650,20600,20550,20600,20550,101
|
|
20230816,101700,1867661400,20550,20600,20600,20550,285
|
|
20230816,101600,1861798650,20600,20600,20600,20600,5
|
|
20230816,101500,1861695650,20600,20600,20650,20600,28
|
|
20230816,101400,1861118800,20600,20600,20600,20600,91
|
|
20230816,101300,1859244200,20600,20600,20600,20600,111
|
|
20230816,101200,1856957600,20600,20550,20600,20550,167
|
|
20230816,101100,1853525550,20550,20550,20600,20550,106
|
|
20230816,101000,1851347200,20500,20650,20650,20500,423
|
|
20230816,100900,1842652650,20600,20600,20600,20600,5
|
|
20230816,100800,1842549650,20700,20600,20700,20600,519
|
|
20230816,100700,1831834250,20600,20600,20600,20600,166
|
|
20230816,100600,1828414650,20500,20500,20500,20500,7
|
|
20230816,100500,1828271150,20500,20550,20550,20500,273
|
|
20230816,100400,1822661150,20600,20650,20650,20600,51
|
|
20230816,100300,1821608050,20600,20550,20600,20550,616
|
|
20230816,100200,1808923950,20550,20500,20550,20500,894
|
|
20230816,100100,1790556500,20450,20500,20500,20450,275
|
|
20230816,100000,1784931750,20500,20550,20550,20500,12
|
|
20230816,095900,1784685600,20500,20450,20500,20450,88
|
|
20230816,095800,1782881700,20400,20350,20400,20350,684
|
|
20230816,095700,1768955750,20400,20500,20500,20400,130
|
|
20230816,095600,1766301350,20500,20450,20500,20350,1592
|
|
20230816,095500,1733867450,20450,20500,20500,20450,9
|
|
20230816,095400,1733683350,20500,20400,20500,20400,53
|
|
20230816,095300,1732597150,20400,20450,20550,20350,591
|
|
20230816,095200,1720506200,20500,20550,20550,20350,4457
|
|
20230816,095100,1629593900,20550,20550,20550,20500,115
|
|
20230816,095000,1627235650,20500,20500,20650,20500,458
|
|
20230816,094900,1617839450,20600,20600,20650,20600,46
|
|
20230816,094800,1616890100,20700,20450,20700,20450,2037
|
|
20230816,094700,1575051300,20500,20500,20550,20500,891
|
|
20230816,094600,1556781300,20500,20650,20650,20500,1655
|
|
20230816,094500,1522762200,20700,20600,20700,20600,234
|
|
20230816,094400,1517931500,20600,20600,20800,20600,17
|
|
20230816,094300,1517581000,20600,20700,20800,20600,263
|
|
20230816,094200,1512139600,20800,20750,20800,20650,1038
|
|
20230816,094100,1490564700,20750,20900,20950,20750,2850
|
|
20230816,094000,1431212150,20950,20800,21000,20800,3403
|
|
20230816,093900,1359964400,20900,20900,20950,20800,807
|
|
20230816,093800,1343171600,20800,20800,20900,20800,867
|
|
20230816,093700,1325097900,20800,20750,20800,20750,107
|
|
20230816,093600,1322876200,20650,20750,20800,20650,363
|
|
20230816,093500,1315329950,20750,20650,20750,20650,139
|
|
20230816,093400,1312454600,20800,20750,20800,20700,191
|
|
20230816,093300,1308493900,20700,20700,20750,20700,475
|
|
20230816,093200,1298661300,20650,20600,20700,20600,402
|
|
20230816,093100,1290369650,20600,20700,20700,20600,240
|
|
20230816,093000,1285419150,20600,20750,20750,20600,804
|
|
20230816,092900,1268813400,20650,20800,20800,20650,269
|
|
20230816,092800,1263247650,20850,20850,20900,20600,2212
|
|
20230816,092700,1217333150,21000,20850,21050,20850,2701
|
|
20230816,092600,1160644450,20800,20750,20800,20750,287
|
|
20230816,092500,1154677000,20750,20700,20900,20700,3222
|
|
20230816,092400,1087575350,20600,20700,20700,20550,345
|
|
20230816,092300,1080451850,20700,20500,20750,20500,861
|
|
20230816,092200,1062678600,20550,20550,20650,20500,2770
|
|
20230816,092100,1005843250,20500,20500,20550,20450,1096
|
|
20230816,092000,983338100,20550,20450,20550,20450,1078
|
|
20230816,091900,961236150,20450,20650,20700,20450,2313
|
|
20230816,091800,913734900,20700,20550,20700,20550,1580
|
|
20230816,091700,881190400,20550,20350,20550,20300,899
|
|
20230816,091600,862794100,20300,20400,20450,20300,842
|
|
20230816,091500,845629850,20450,20450,20550,20450,594
|
|
20230816,091400,833478150,20450,20450,20500,20450,366
|
|
20230816,091300,825980350,20500,20450,20500,20450,208
|
|
20230816,091200,821719950,20500,20500,20550,20500,1542
|
|
20230816,091100,790095950,20500,20650,20700,20500,1304
|
|
20230816,091000,763265850,20700,20450,20700,20350,2483
|
|
20230816,090900,712484850,20450,20350,20450,20250,4812
|
|
20230816,090800,614561350,20350,20450,20450,20350,1519
|
|
20230816,090700,583610150,20450,20450,20550,20450,113
|
|
20230816,090600,581298900,20400,20450,20500,20400,2192
|
|
20230816,090500,536523550,20450,20750,20750,20450,1484
|
|
20230816,090400,506001800,20750,20750,20850,20650,2357
|
|
20230816,090300,457056400,20750,20450,20800,20450,3122
|
|
20230816,090200,392746800,20450,20500,20650,20450,2350
|
|
20230816,090100,344491300,20500,21000,21150,20450,8520
|
|
20230816,090000,167560900,21150,20850,21150,20850,7914
|