578 lines
32 KiB
CSV
578 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,183500,115724898150,30150,30150,30150,30150,45609
|
|
20230816,183400,115724898150,30150,30150,30150,30150,0
|
|
20230816,183300,115724898150,30150,30150,30150,30150,0
|
|
20230816,183200,115724898150,30150,30150,30150,30150,0
|
|
20230816,183100,115724898150,30150,30150,30150,30150,0
|
|
20230816,183000,115724898150,30150,30150,30150,30150,0
|
|
20230816,182900,115724898150,30150,30150,30150,30150,0
|
|
20230816,182800,115724898150,30150,30150,30150,30150,0
|
|
20230816,182700,115724898150,30150,30150,30150,30150,0
|
|
20230816,182600,115724898150,30150,30150,30150,30150,0
|
|
20230816,182500,115724898150,30150,30150,30150,30150,0
|
|
20230816,182400,115724898150,30150,30150,30150,30150,0
|
|
20230816,182300,115724898150,30150,30150,30150,30150,0
|
|
20230816,182200,115724898150,30150,30150,30150,30150,0
|
|
20230816,182100,115724898150,30150,30150,30150,30150,0
|
|
20230816,182000,115724898150,30150,30150,30150,30150,0
|
|
20230816,181900,115724898150,30150,30150,30150,30150,0
|
|
20230816,181800,115724898150,30150,30150,30150,30150,0
|
|
20230816,181700,115724898150,30150,30150,30150,30150,0
|
|
20230816,181600,115724898150,30150,30150,30150,30150,0
|
|
20230816,181500,115724898150,30150,30150,30150,30150,0
|
|
20230816,181400,115724898150,30150,30150,30150,30150,0
|
|
20230816,181300,115724898150,30150,30150,30150,30150,0
|
|
20230816,181200,115724898150,30150,30150,30150,30150,0
|
|
20230816,181100,115724898150,30150,30150,30150,30150,0
|
|
20230816,181000,115724898150,30150,30150,30150,30150,0
|
|
20230816,180900,115724898150,30150,30150,30150,30150,0
|
|
20230816,180800,115724898150,30150,30150,30150,30150,0
|
|
20230816,180700,115724898150,30150,30150,30150,30150,0
|
|
20230816,180600,115724898150,30150,30150,30150,30150,0
|
|
20230816,180500,115724898150,30150,30150,30150,30150,45609
|
|
20230816,180400,115724898150,30150,30150,30150,30150,0
|
|
20230816,180300,115724898150,30150,30150,30150,30150,0
|
|
20230816,180200,115724898150,30150,30150,30150,30150,0
|
|
20230816,180100,115724898150,30150,30150,30150,30150,0
|
|
20230816,180000,115724898150,30150,30150,30150,30150,0
|
|
20230816,175900,115724898150,30150,30150,30150,30150,0
|
|
20230816,175800,115724898150,30150,30150,30150,30150,0
|
|
20230816,175700,115724898150,30150,30150,30150,30150,0
|
|
20230816,175600,115724898150,30150,30150,30150,30150,0
|
|
20230816,175500,115724898150,30150,30150,30150,30150,0
|
|
20230816,175400,115724898150,30150,30150,30150,30150,0
|
|
20230816,175300,115724898150,30150,30150,30150,30150,0
|
|
20230816,175200,115724898150,30150,30150,30150,30150,0
|
|
20230816,175100,115724898150,30150,30150,30150,30150,0
|
|
20230816,175000,115724898150,30150,30150,30150,30150,0
|
|
20230816,174900,115724898150,30150,30150,30150,30150,0
|
|
20230816,174800,115724898150,30150,30150,30150,30150,0
|
|
20230816,174700,115724898150,30150,30150,30150,30150,0
|
|
20230816,174600,115724898150,30150,30150,30150,30150,0
|
|
20230816,174500,115724898150,30150,30150,30150,30150,0
|
|
20230816,174400,115724898150,30150,30150,30150,30150,0
|
|
20230816,174300,115724898150,30150,30150,30150,30150,0
|
|
20230816,174200,115724898150,30150,30150,30150,30150,0
|
|
20230816,174100,115724898150,30150,30150,30150,30150,0
|
|
20230816,174000,115724898150,30150,30150,30150,30150,0
|
|
20230816,173900,115724898150,30150,30150,30150,30150,0
|
|
20230816,173800,115724898150,30150,30150,30150,30150,0
|
|
20230816,173700,115724898150,30150,30150,30150,30150,0
|
|
20230816,173600,115724898150,30150,30150,30150,30150,0
|
|
20230816,173500,115724898150,30150,30150,30150,30150,45609
|
|
20230816,173400,115724898150,30150,30150,30150,30150,0
|
|
20230816,173300,115724898150,30150,30150,30150,30150,0
|
|
20230816,173200,115724898150,30150,30150,30150,30150,0
|
|
20230816,173100,115724898150,30150,30150,30150,30150,0
|
|
20230816,173000,115724898150,30150,30150,30150,30150,0
|
|
20230816,172900,115724898150,30150,30150,30150,30150,0
|
|
20230816,172800,115724898150,30150,30150,30150,30150,0
|
|
20230816,172700,115724898150,30150,30150,30150,30150,0
|
|
20230816,172600,115724898150,30150,30150,30150,30150,0
|
|
20230816,172500,115724898150,30150,30150,30150,30150,0
|
|
20230816,172400,115724898150,30150,30150,30150,30150,0
|
|
20230816,172300,115724898150,30150,30150,30150,30150,0
|
|
20230816,172200,115724898150,30150,30150,30150,30150,0
|
|
20230816,172100,115724898150,30150,30150,30150,30150,0
|
|
20230816,172000,115724898150,30150,30150,30150,30150,0
|
|
20230816,171900,115724898150,30150,30150,30150,30150,0
|
|
20230816,171800,115724898150,30150,30150,30150,30150,0
|
|
20230816,171700,115724898150,30150,30150,30150,30150,0
|
|
20230816,171600,115724898150,30150,30150,30150,30150,0
|
|
20230816,171500,115724898150,30150,30150,30150,30150,0
|
|
20230816,171400,115724898150,30150,30150,30150,30150,0
|
|
20230816,171300,115724898150,30150,30150,30150,30150,0
|
|
20230816,171200,115724898150,30150,30150,30150,30150,0
|
|
20230816,171100,115724898150,30150,30150,30150,30150,0
|
|
20230816,171000,115724898150,30150,30150,30150,30150,0
|
|
20230816,170900,115724898150,30150,30150,30150,30150,0
|
|
20230816,170800,115724898150,30150,30150,30150,30150,0
|
|
20230816,170700,115724898150,30150,30150,30150,30150,0
|
|
20230816,170600,115724898150,30150,30150,30150,30150,0
|
|
20230816,170500,115724898150,30150,30150,30150,30150,45609
|
|
20230816,170400,115724898150,30150,30150,30150,30150,0
|
|
20230816,170300,115724898150,30150,30150,30150,30150,0
|
|
20230816,170200,115724898150,30150,30150,30150,30150,0
|
|
20230816,170100,115724898150,30150,30150,30150,30150,0
|
|
20230816,170000,115724898150,30150,30150,30150,30150,0
|
|
20230816,165900,115724898150,30150,30150,30150,30150,0
|
|
20230816,165800,115724898150,30150,30150,30150,30150,0
|
|
20230816,165700,115724898150,30150,30150,30150,30150,0
|
|
20230816,165600,115724898150,30150,30150,30150,30150,0
|
|
20230816,165500,115724898150,30150,30150,30150,30150,0
|
|
20230816,165400,115724898150,30150,30150,30150,30150,0
|
|
20230816,165300,115724898150,30150,30150,30150,30150,0
|
|
20230816,165200,115724898150,30150,30150,30150,30150,0
|
|
20230816,165100,115724898150,30150,30150,30150,30150,0
|
|
20230816,165000,115724898150,30150,30150,30150,30150,0
|
|
20230816,164900,115724898150,30150,30150,30150,30150,0
|
|
20230816,164800,115724898150,30150,30150,30150,30150,0
|
|
20230816,164700,115724898150,30150,30150,30150,30150,0
|
|
20230816,164600,115724898150,30150,30150,30150,30150,0
|
|
20230816,164500,115724898150,30150,30150,30150,30150,0
|
|
20230816,164400,115724898150,30150,30150,30150,30150,0
|
|
20230816,164300,115724898150,30150,30150,30150,30150,0
|
|
20230816,164200,115724898150,30150,30150,30150,30150,0
|
|
20230816,164100,115724898150,30150,30150,30150,30150,0
|
|
20230816,164000,115724898150,30150,30150,30150,30150,0
|
|
20230816,163900,115724898150,30150,30150,30150,30150,0
|
|
20230816,163800,115724898150,30150,30150,30150,30150,0
|
|
20230816,163700,115724898150,30150,30150,30150,30150,0
|
|
20230816,163600,115724898150,30150,30150,30150,30150,0
|
|
20230816,163500,115724898150,30150,30150,30150,30150,45609
|
|
20230816,163400,115724898150,30150,30150,30150,30150,0
|
|
20230816,163300,115724898150,30150,30150,30150,30150,0
|
|
20230816,163200,115724898150,30150,30150,30150,30150,0
|
|
20230816,163100,115724898150,30150,30150,30150,30150,0
|
|
20230816,163000,115724898150,30150,30150,30150,30150,0
|
|
20230816,162900,115724898150,30150,30150,30150,30150,0
|
|
20230816,162800,115724898150,30150,30150,30150,30150,0
|
|
20230816,162700,115724898150,30150,30150,30150,30150,0
|
|
20230816,162600,115724898150,30150,30150,30150,30150,0
|
|
20230816,162500,115724898150,30150,30150,30150,30150,0
|
|
20230816,162400,115724898150,30150,30150,30150,30150,0
|
|
20230816,162300,115724898150,30150,30150,30150,30150,0
|
|
20230816,162200,115724898150,30150,30150,30150,30150,0
|
|
20230816,162100,115724898150,30150,30150,30150,30150,0
|
|
20230816,162000,115724898150,30150,30150,30150,30150,0
|
|
20230816,161900,115724898150,30150,30150,30150,30150,0
|
|
20230816,161800,115724898150,30150,30150,30150,30150,0
|
|
20230816,161700,115724898150,30150,30150,30150,30150,0
|
|
20230816,161600,115724898150,30150,30150,30150,30150,0
|
|
20230816,161500,115724898150,30150,30150,30150,30150,0
|
|
20230816,161400,115724898150,30150,30150,30150,30150,0
|
|
20230816,161300,115724898150,30150,30150,30150,30150,0
|
|
20230816,161200,115724898150,30150,30150,30150,30150,0
|
|
20230816,161100,115724898150,30150,30150,30150,30150,0
|
|
20230816,161000,115724898150,30150,30150,30150,30150,0
|
|
20230816,160900,115724898150,30150,30150,30150,30150,0
|
|
20230816,160800,115724898150,30150,30150,30150,30150,0
|
|
20230816,160700,115724898150,30150,30150,30150,30150,0
|
|
20230816,160600,115724898150,30150,30150,30150,30150,0
|
|
20230816,160500,115724898150,30150,30150,30150,30150,45609
|
|
20230816,160400,115724898150,30150,30150,30150,30150,0
|
|
20230816,160300,115724898150,30150,30150,30150,30150,0
|
|
20230816,160200,115724898150,30150,30150,30150,30150,0
|
|
20230816,160100,115724898150,30150,30150,30150,30150,0
|
|
20230816,160000,115724898150,30150,30150,30150,30150,0
|
|
20230816,155900,115724898150,30150,30150,30150,30150,0
|
|
20230816,155800,115724898150,30150,30150,30150,30150,0
|
|
20230816,155700,115724898150,30150,30150,30150,30150,0
|
|
20230816,155600,115724898150,30150,30150,30150,30150,0
|
|
20230816,155500,115724898150,30150,30150,30150,30150,0
|
|
20230816,155400,115724898150,30150,30150,30150,30150,0
|
|
20230816,155300,115724898150,30150,30150,30150,30150,0
|
|
20230816,155200,115724898150,30150,30150,30150,30150,0
|
|
20230816,155100,115724898150,30150,30150,30150,30150,0
|
|
20230816,155000,115724898150,30150,30150,30150,30150,0
|
|
20230816,154900,115724898150,30150,30150,30150,30150,0
|
|
20230816,154800,115724898150,30150,30150,30150,30150,0
|
|
20230816,154700,115724898150,30150,30150,30150,30150,0
|
|
20230816,154600,115724898150,30150,30150,30150,30150,0
|
|
20230816,154500,115724898150,30150,30150,30150,30150,0
|
|
20230816,154400,115724898150,30150,30150,30150,30150,0
|
|
20230816,154300,115724898150,30150,30150,30150,30150,0
|
|
20230816,154200,115724898150,30150,30150,30150,30150,0
|
|
20230816,154100,115724898150,30150,30150,30150,30150,0
|
|
20230816,154000,115724898150,30150,30150,30150,30150,0
|
|
20230816,153900,115724898150,30150,30150,30150,30150,0
|
|
20230816,153800,115724898150,30150,30150,30150,30150,0
|
|
20230816,153700,115724898150,30150,30150,30150,30150,0
|
|
20230816,153600,115724898150,30150,30150,30150,30150,0
|
|
20230816,153500,115724898150,30150,30150,30150,30150,45609
|
|
20230816,153400,115724898150,30150,30150,30150,30150,0
|
|
20230816,153300,115724898150,30150,30150,30150,30150,0
|
|
20230816,153200,115724898150,30150,30150,30150,30150,0
|
|
20230816,153100,115724898150,30150,30150,30150,30150,0
|
|
20230816,153000,115724898150,30150,30150,30150,30150,45609
|
|
20230816,152900,114349786800,30250,30250,30250,30250,0
|
|
20230816,152800,114349786800,30250,30250,30250,30250,0
|
|
20230816,152700,114349786800,30250,30250,30250,30250,0
|
|
20230816,152600,114349786800,30250,30250,30250,30250,0
|
|
20230816,152500,114349786800,30250,30250,30250,30250,0
|
|
20230816,152400,114349786800,30250,30250,30250,30250,0
|
|
20230816,152300,114349786800,30250,30250,30250,30250,0
|
|
20230816,152200,114349786800,30250,30250,30250,30250,0
|
|
20230816,152100,114349786800,30250,30250,30250,30250,0
|
|
20230816,152000,114349786800,30250,30250,30250,30250,0
|
|
20230816,151900,114349786800,30250,30250,30350,30150,39744
|
|
20230816,151800,113147348900,30350,30350,30350,30350,0
|
|
20230816,151700,113147348900,30350,29900,30350,29900,32482
|
|
20230816,151600,112168399450,29900,29950,30000,29850,6839
|
|
20230816,151500,111963665850,29950,30000,30050,29850,8588
|
|
20230816,151400,111706330000,30000,29950,30000,29850,8182
|
|
20230816,151300,111461303800,29900,30100,30100,29800,15650
|
|
20230816,151200,110991717900,30100,30000,30100,29950,22992
|
|
20230816,151100,110301573450,30000,29800,30000,29800,7931
|
|
20230816,151000,110064168050,29800,29850,29900,29750,8143
|
|
20230816,150900,109821237300,29850,29750,29850,29700,5918
|
|
20230816,150800,109644940450,29700,29700,29750,29650,4380
|
|
20230816,150700,109514909250,29700,29800,29800,29650,5863
|
|
20230816,150600,109340639050,29800,29850,29900,29700,7025
|
|
20230816,150500,109131270100,29900,29800,29900,29750,5021
|
|
20230816,150400,108981448100,29800,29950,29950,29750,7697
|
|
20230816,150300,108751806750,29950,29650,30000,29600,16752
|
|
20230816,150200,108252202600,29600,29550,29650,29500,5439
|
|
20230816,150100,108091391400,29550,29500,29550,29300,3314
|
|
20230816,150000,107993870500,29500,29350,29600,29300,4849
|
|
20230816,145900,107850932300,29350,29500,29550,29350,5681
|
|
20230816,145800,107683434900,29550,29650,29650,29300,11851
|
|
20230816,145700,107334370300,29600,29550,29750,29550,5334
|
|
20230816,145600,107176102600,29550,29550,29650,29500,9079
|
|
20230816,145500,106907783050,29550,29800,29800,29500,15106
|
|
20230816,145400,106459612350,29800,29800,29850,29650,26607
|
|
20230816,145300,105668431850,29750,29300,29900,29250,33332
|
|
20230816,145200,104683681150,29300,29150,29300,29150,5442
|
|
20230816,145100,104524550150,29200,29150,29300,29150,11076
|
|
20230816,145000,104200994150,29150,29150,29250,29100,5975
|
|
20230816,144900,104026644150,29150,28950,29200,28900,5743
|
|
20230816,144800,103859975250,28950,28950,28950,28800,3583
|
|
20230816,144700,103756426800,28950,28900,28950,28850,2961
|
|
20230816,144600,103670881000,28950,28950,28950,28850,2432
|
|
20230816,144500,103600598600,28950,28950,28950,28900,223
|
|
20230816,144400,103594146650,28900,28950,29000,28900,1474
|
|
20230816,144300,103551485250,28950,28800,28950,28750,1335
|
|
20230816,144200,103512942150,28800,29000,29000,28750,2865
|
|
20230816,144100,103430143150,28950,28950,29000,28950,506
|
|
20230816,144000,103415486150,28950,28950,29000,28900,1432
|
|
20230816,143900,103373992450,28950,28850,29000,28850,1088
|
|
20230816,143800,103342514800,28900,28850,28900,28800,1680
|
|
20230816,143700,103294053150,28850,28800,28850,28750,1149
|
|
20230816,143600,103260967150,28800,28850,28900,28750,710
|
|
20230816,143500,103240515050,28850,28800,28900,28650,5242
|
|
20230816,143400,103089694450,28850,28800,28850,28750,1715
|
|
20230816,143300,103040269400,28800,28750,28850,28750,594
|
|
20230816,143200,103023175800,28800,28850,28850,28750,2294
|
|
20230816,143100,102957157400,28800,28850,28900,28750,914
|
|
20230816,143000,102930798450,28900,28950,28950,28750,3902
|
|
20230816,142900,102818255750,28950,29050,29050,28900,4376
|
|
20230816,142800,102691712600,29050,29150,29150,29050,1731
|
|
20230816,142700,102641346550,29150,29000,29150,28950,2223
|
|
20230816,142600,102576817950,28950,29150,29200,28950,5648
|
|
20230816,142500,102412326800,29150,28900,29150,28800,5490
|
|
20230816,142400,102252976850,29000,28850,29000,28850,1748
|
|
20230816,142300,102202440650,28850,28850,28900,28750,2401
|
|
20230816,142200,102133186700,28900,28850,28950,28650,2872
|
|
20230816,142100,102050450950,28850,29000,29050,28850,3102
|
|
20230816,142000,101960729100,29050,29050,29100,29000,2171
|
|
20230816,141900,101897675000,29100,29050,29150,29050,2381
|
|
20230816,141800,101828407950,29100,29200,29250,29050,2748
|
|
20230816,141700,101748244050,29200,29150,29250,29150,2767
|
|
20230816,141600,101667456850,29150,29050,29200,29050,2382
|
|
20230816,141500,101598141650,29050,29250,29250,29000,5274
|
|
20230816,141400,101444590000,29250,29150,29250,29050,6414
|
|
20230816,141300,101257449600,29100,29000,29150,28950,7000
|
|
20230816,141200,101054381300,29000,28950,29050,28950,1376
|
|
20230816,141100,101014479850,28950,29000,29050,28950,2351
|
|
20230816,141000,100946358500,29000,28950,29100,28900,6669
|
|
20230816,140900,100752884950,28950,28700,29000,28700,7371
|
|
20230816,140800,100539712050,28700,28700,28750,28600,2184
|
|
20230816,140700,100477069450,28700,28750,28750,28700,690
|
|
20230816,140600,100457259650,28700,28750,28800,28700,1023
|
|
20230816,140500,100427844450,28700,28650,28750,28600,2014
|
|
20230816,140400,100370036000,28650,28550,28750,28500,1184
|
|
20230816,140300,100336101950,28500,28550,28600,28450,3711
|
|
20230816,140200,100230302950,28550,28450,28550,28400,590
|
|
20230816,140100,100213504300,28450,28500,28500,28350,2892
|
|
20230816,140000,100131251200,28500,28550,28550,28450,2363
|
|
20230816,135900,100063906450,28550,28550,28650,28550,732
|
|
20230816,135800,100042981650,28550,28550,28750,28450,3712
|
|
20230816,135700,99936665850,28600,28400,28900,28350,3961
|
|
20230816,135600,99823729550,28400,28500,28500,28350,1154
|
|
20230816,135500,99790929400,28450,28400,28450,28400,930
|
|
20230816,135400,99764484900,28350,28450,28450,28350,2138
|
|
20230816,135300,99703772050,28400,28400,28500,28400,1868
|
|
20230816,135200,99650640500,28450,28250,28450,28100,5436
|
|
20230816,135100,99497226750,28250,28600,28600,28150,7544
|
|
20230816,135000,99283483800,28600,28800,28800,28550,2651
|
|
20230816,134900,99207424850,28850,28850,28900,28750,2025
|
|
20230816,134800,99149089400,28900,28900,29000,28900,1825
|
|
20230816,134700,99096266600,28900,28800,28900,28800,2856
|
|
20230816,134600,99013873600,28900,28850,28950,28800,5891
|
|
20230816,134500,98843571900,28950,28600,28950,28600,2965
|
|
20230816,134400,98758183000,28600,28500,28600,28500,1429
|
|
20230816,134300,98717390500,28500,28700,28700,28500,3192
|
|
20230816,134200,98626183050,28700,28700,28800,28650,2391
|
|
20230816,134100,98557509100,28700,28800,28800,28700,1657
|
|
20230816,134000,98509909000,28750,28800,28800,28700,2122
|
|
20230816,133900,98448855850,28800,28850,28900,28700,2413
|
|
20230816,133800,98379423850,28850,28700,28850,28650,1131
|
|
20230816,133700,98346932550,28700,28900,28900,28650,3163
|
|
20230816,133600,98256099900,28850,28750,28900,28750,2507
|
|
20230816,133500,98183828650,28750,28650,28750,28550,2185
|
|
20230816,133400,98121219500,28750,28950,28950,28650,3687
|
|
20230816,133300,98015054200,29000,29100,29150,28950,3698
|
|
20230816,133200,97907721800,29100,29100,29150,29050,3682
|
|
20230816,133100,97800489850,29100,29000,29100,29000,1871
|
|
20230816,133000,97746155700,29000,28900,29000,28900,461
|
|
20230816,132900,97732809650,28900,28900,29000,28900,1045
|
|
20230816,132800,97702581900,29000,29100,29100,28900,1927
|
|
20230816,132700,97646732450,29050,29050,29150,29050,4636
|
|
20230816,132600,97511978950,29050,29300,29300,29050,7911
|
|
20230816,132500,97281003600,29300,29200,29300,29150,4346
|
|
20230816,132400,97153900750,29200,29200,29300,29100,7631
|
|
20230816,132300,96930901450,29250,29050,29250,29000,6147
|
|
20230816,132200,96751663400,29050,29000,29100,28950,3638
|
|
20230816,132100,96646012950,28950,28900,29000,28900,2895
|
|
20230816,132000,96562218700,28900,28800,28900,28800,1288
|
|
20230816,131900,96525070350,28850,28750,28850,28700,1548
|
|
20230816,131800,96480498250,28800,28900,29150,28800,13283
|
|
20230816,131700,96095865400,28850,28750,28900,28700,3203
|
|
20230816,131600,96003629550,28750,28750,28800,28750,1267
|
|
20230816,131500,95967196900,28750,28800,28800,28700,1896
|
|
20230816,131400,95912665100,28750,28900,28900,28650,4573
|
|
20230816,131300,95780899750,28900,28750,28900,28750,3278
|
|
20230816,131200,95686416700,28750,28700,28750,28650,1387
|
|
20230816,131100,95646614800,28700,28500,28700,28500,7651
|
|
20230816,131000,95427966950,28550,28500,28550,28500,2441
|
|
20230816,130900,95358371750,28500,28450,28500,28400,946
|
|
20230816,130800,95331426050,28400,28350,28500,28350,987
|
|
20230816,130700,95303374950,28350,28300,28400,28250,803
|
|
20230816,130600,95280642550,28300,28300,28400,28200,1527
|
|
20230816,130500,95237436400,28300,28500,28550,28300,3378
|
|
20230816,130400,95141475650,28500,28400,28500,28350,1296
|
|
20230816,130300,95104629700,28400,28650,28650,28400,3663
|
|
20230816,130200,95000409200,28650,28600,28700,28550,1335
|
|
20230816,130100,94962220050,28600,28600,28650,28600,752
|
|
20230816,130000,94940698300,28600,28800,28800,28600,4566
|
|
20230816,125900,94809659950,28800,28600,28900,28600,7184
|
|
20230816,125800,94603213100,28650,28550,28700,28500,2823
|
|
20230816,125700,94522453150,28600,28500,28600,28450,3522
|
|
20230816,125600,94422089750,28500,28400,28500,28400,2021
|
|
20230816,125500,94364640850,28350,28500,28500,28350,1443
|
|
20230816,125400,94323657150,28450,28400,28500,28250,2451
|
|
20230816,125300,94254115200,28350,28300,28350,28250,1527
|
|
20230816,125200,94210891550,28350,28250,28350,28250,1508
|
|
20230816,125100,94168199750,28250,28300,28350,28250,2311
|
|
20230816,125000,94102796150,28300,27950,28300,27950,6584
|
|
20230816,124900,93917422400,28000,28200,28200,27900,6157
|
|
20230816,124800,93744857150,28200,28150,28250,28100,1543
|
|
20230816,124700,93701398950,28150,28200,28250,28100,4101
|
|
20230816,124600,93585900550,28200,28250,28300,28200,2169
|
|
20230816,124500,93524668450,28200,28350,28350,27950,10858
|
|
20230816,124400,93219521650,28350,28300,28350,28250,3424
|
|
20230816,124300,93122681200,28350,28400,28450,28300,2008
|
|
20230816,124200,93065675300,28400,28550,28600,28400,2525
|
|
20230816,124100,92993701100,28600,28550,28600,28550,447
|
|
20230816,124000,92980925150,28600,28550,28700,28500,1531
|
|
20230816,123900,92937202300,28550,28650,28700,28550,1690
|
|
20230816,123800,92888819300,28650,28800,28850,28650,5475
|
|
20230816,123700,92731307250,28750,28650,28900,28600,2720
|
|
20230816,123600,92653085650,28650,28350,28650,28350,3803
|
|
20230816,123500,92544707400,28350,28200,28450,28200,3949
|
|
20230816,123400,92432599500,28200,28100,28300,28000,7689
|
|
20230816,123300,92216004300,28100,28700,28700,28100,15419
|
|
20230816,123200,91779170000,28700,29050,29050,28700,5694
|
|
20230816,123100,91614638100,29050,29100,29200,29050,1722
|
|
20230816,123000,91564532000,29100,29200,29200,29000,2691
|
|
20230816,122900,91486303200,29200,29150,29200,29150,3020
|
|
20230816,122800,91398129350,29200,29300,29350,29150,7970
|
|
20230816,122700,91164953650,29300,29150,29300,29150,4880
|
|
20230816,122600,91022206100,29150,29100,29200,29050,4812
|
|
20230816,122500,90881987800,29100,29100,29150,29050,3235
|
|
20230816,122400,90787799300,29100,29050,29100,29000,1974
|
|
20230816,122300,90730419900,29000,29150,29200,29000,2083
|
|
20230816,122200,90669807800,29150,29000,29150,28950,5107
|
|
20230816,122100,90521278500,29000,28900,29000,28800,4715
|
|
20230816,122000,90384991200,28950,28750,28950,28700,2120
|
|
20230816,121900,90323962250,28700,28900,28900,28700,2051
|
|
20230816,121800,90264881950,28850,28950,29000,28850,4939
|
|
20230816,121700,90122107600,29000,29000,29000,28900,2451
|
|
20230816,121600,90051148400,29000,28950,29000,28800,8675
|
|
20230816,121500,89800610600,28900,29000,29000,28900,5655
|
|
20230816,121400,89636691400,29000,29050,29100,28950,5350
|
|
20230816,121300,89481422850,29050,29050,29050,28950,6496
|
|
20230816,121200,89292946300,29050,29000,29150,29000,11499
|
|
20230816,121100,88958854800,29000,28550,29000,28550,8513
|
|
20230816,121000,88714042350,28550,28800,28850,28550,5044
|
|
20230816,120900,88569694100,28800,28800,28850,28550,6711
|
|
20230816,120800,88377207600,28800,29000,29000,28800,7661
|
|
20230816,120700,88155592700,29000,29000,29050,28850,11815
|
|
20230816,120600,87813429100,29000,28700,29000,28700,19599
|
|
20230816,120500,87248088100,28650,28500,28700,28450,7601
|
|
20230816,120400,87030859100,28500,28400,28550,28350,4323
|
|
20230816,120300,86907873200,28400,28350,28400,28250,1757
|
|
20230816,120200,86858154150,28250,28450,28500,28150,4600
|
|
20230816,120100,86727955850,28450,28450,28700,28350,12228
|
|
20230816,120000,86378835550,28450,28200,28450,28100,6992
|
|
20230816,115900,86180976350,28300,28150,28450,28100,5585
|
|
20230816,115800,86023266900,28200,28200,28250,28050,6427
|
|
20230816,115700,85842470250,28100,28100,28200,27800,14344
|
|
20230816,115600,85441233750,28150,28500,28550,28150,20605
|
|
20230816,115500,84857101050,28500,28550,28550,28400,11627
|
|
20230816,115400,84525858350,28500,28350,28550,28100,23579
|
|
20230816,115300,83857767050,28400,28150,28550,28150,24291
|
|
20230816,115200,83168064350,28150,28300,28400,27800,24510
|
|
20230816,115100,82478836500,28250,27850,28300,27750,40695
|
|
20230816,115000,81337278100,27850,27600,27950,27550,40825
|
|
20230816,114900,80205956400,27050,27050,27050,27050,0
|
|
20230816,114800,80205956400,27050,27600,27750,27050,17415
|
|
20230816,114700,79730629350,27600,27400,27950,27300,23481
|
|
20230816,114600,79082417400,27450,28250,28600,27300,31775
|
|
20230816,114500,78192384700,28250,28850,28900,27450,76013
|
|
20230816,114400,76056752650,28850,29450,29500,28850,37646
|
|
20230816,114300,74962561200,29400,29600,29650,29200,20802
|
|
20230816,114200,74351283950,29600,29800,29900,29600,13321
|
|
20230816,114100,73954614000,29800,29700,29850,29550,20422
|
|
20230816,114000,73348301100,29700,29700,29850,29600,13288
|
|
20230816,113900,72953596800,29700,30250,30300,29600,25028
|
|
20230816,113800,72203896200,30250,30350,30400,30100,20452
|
|
20230816,113700,71585512900,30350,30550,30600,30350,12008
|
|
20230816,113600,71220073400,30550,30600,30650,30550,2865
|
|
20230816,113500,71132502950,30600,30650,30650,30550,3062
|
|
20230816,113400,71038889150,30550,30650,30850,30550,12006
|
|
20230816,113300,70670501900,30650,30750,30800,30600,4204
|
|
20230816,113200,70541600650,30800,30700,30850,30650,7212
|
|
20230816,113100,70320152050,30700,30650,30700,30500,7130
|
|
20230816,113000,70102166750,30600,30550,30650,30500,7663
|
|
20230816,112900,69867905150,30550,30650,30700,30500,11462
|
|
20230816,112800,69517515950,30650,30900,30900,30600,14899
|
|
20230816,112700,69059816750,30950,30850,31050,30800,11389
|
|
20230816,112600,68707692400,30800,30850,30950,30800,14553
|
|
20230816,112500,68259043600,30900,31000,31050,30850,12845
|
|
20230816,112400,67861705300,30950,31050,31150,30900,20582
|
|
20230816,112300,67222850950,31000,30900,31050,30800,17949
|
|
20230816,112200,66668418300,30900,31000,31050,30850,10155
|
|
20230816,112100,66354153300,30950,31100,31200,30900,29710
|
|
20230816,112000,65430218900,31100,31450,31450,31050,24474
|
|
20230816,111900,64664577800,31450,31450,31500,31350,20198
|
|
20230816,111800,64029828250,31500,31100,31600,30950,30353
|
|
20230816,111700,63078138950,31100,31100,31250,30850,25227
|
|
20230816,111600,62295481650,31100,31300,31550,31000,39169
|
|
20230816,111500,61072490200,31300,31650,31800,31200,49662
|
|
20230816,111400,59505887750,31650,31200,31700,31200,57074
|
|
20230816,111300,57714355500,31200,30750,31500,30700,104444
|
|
20230816,111200,54459409500,30750,30350,30800,30300,32845
|
|
20230816,111100,53456735850,30350,30350,30450,30300,5072
|
|
20230816,111000,53302659550,30400,30250,30550,30150,18877
|
|
20230816,110900,52729798800,30250,30450,30550,30150,26996
|
|
20230816,110800,51910246650,30500,30500,30750,30350,32765
|
|
20230816,110700,50909692250,30350,30150,30550,30100,25669
|
|
20230816,110600,50132334050,30150,29750,30550,29700,47964
|
|
20230816,110500,48683703600,29750,29900,29900,29700,5441
|
|
20230816,110400,48521459350,29900,29850,29950,29800,9922
|
|
20230816,110300,48224894650,29850,29750,29850,29700,8531
|
|
20230816,110200,47970989800,29750,29450,29750,29450,6074
|
|
20230816,110100,47791291900,29450,29500,29500,29450,1951
|
|
20230816,110000,47733825700,29500,29450,29500,29400,1465
|
|
20230816,105900,47690693900,29400,29350,29450,29350,1301
|
|
20230816,105800,47652440950,29400,29500,29500,29350,5846
|
|
20230816,105700,47480362950,29500,29550,29550,29500,2294
|
|
20230816,105600,47412674700,29550,29550,29550,29450,5524
|
|
20230816,105500,47249657200,29550,29500,29550,29450,2362
|
|
20230816,105400,47179938400,29450,29450,29550,29450,2655
|
|
20230816,105300,47101614550,29500,29450,29600,29400,6624
|
|
20230816,105200,46906093200,29450,29350,29600,29350,5044
|
|
20230816,105100,46757410300,29300,29250,29400,29200,3958
|
|
20230816,105000,46641435700,29300,29300,29350,29200,3420
|
|
20230816,104900,46541377700,29350,29300,29350,29200,3621
|
|
20230816,104800,46435337250,29300,29250,29350,29200,3650
|
|
20230816,104700,46328542800,29250,29250,29300,29150,4682
|
|
20230816,104600,46191795250,29200,29400,29400,29150,8669
|
|
20230816,104500,45938594950,29350,29250,29400,29250,3387
|
|
20230816,104400,45839419800,29250,29350,29350,29250,4216
|
|
20230816,104300,45715888350,29300,29350,29400,29300,903
|
|
20230816,104200,45689412500,29350,29350,29400,29300,3185
|
|
20230816,104100,45595980850,29350,29400,29400,29350,1494
|
|
20230816,104000,45552077900,29350,29300,29500,29300,1792
|
|
20230816,103900,45499421350,29350,29400,29450,29300,3801
|
|
20230816,103800,45387825250,29450,29350,29450,29350,2689
|
|
20230816,103700,45308725000,29400,29250,29400,29200,5139
|
|
20230816,103600,45158295550,29200,29450,29500,29150,16293
|
|
20230816,103500,44681046350,29450,29450,29500,29450,1363
|
|
20230816,103400,44640886650,29450,29600,29600,29450,4013
|
|
20230816,103300,44522461700,29600,29550,29600,29500,2792
|
|
20230816,103200,44440039300,29550,29550,29600,29500,1576
|
|
20230816,103100,44393498500,29500,29550,29600,29500,3312
|
|
20230816,103000,44295617300,29550,29500,29650,29500,4008
|
|
20230816,102900,44177114650,29500,29750,29750,29500,6328
|
|
20230816,102800,43990038300,29750,29700,29750,29700,493
|
|
20230816,102700,43975379500,29700,29700,29750,29650,2167
|
|
20230816,102600,43911031850,29650,29650,29700,29600,2464
|
|
20230816,102500,43838005600,29650,29550,29650,29550,3198
|
|
20230816,102400,43743359050,29550,29600,29650,29550,2172
|
|
20230816,102300,43679096550,29600,29550,29700,29550,4189
|
|
20230816,102200,43555036100,29600,29750,29750,29550,7542
|
|
20230816,102100,43331195550,29800,29900,29900,29750,4559
|
|
20230816,102000,43195185250,29900,29800,30000,29750,4348
|
|
20230816,101900,43065269600,29800,29850,29850,29750,5718
|
|
20230816,101800,42894844350,29850,30050,30050,29800,6466
|
|
20230816,101700,42701266350,30050,30100,30100,30000,5020
|
|
20230816,101600,42550378600,30100,29900,30100,29850,11588
|
|
20230816,101500,42203242400,29900,29950,29950,29850,2900
|
|
20230816,101400,42116533300,29950,29900,30000,29800,4262
|
|
20230816,101300,41989102050,29850,29800,29900,29700,6504
|
|
20230816,101200,41795278300,29800,29900,30000,29800,8120
|
|
20230816,101100,41552381800,29900,29750,29900,29750,3172
|
|
20230816,101000,41457811450,29800,29700,29850,29650,5226
|
|
20230816,100900,41302254400,29700,29550,29700,29500,4120
|
|
20230816,100800,41180103250,29550,29450,29550,29450,3747
|
|
20230816,100700,41069587750,29400,29450,29500,29400,1905
|
|
20230816,100600,41013518600,29500,29350,29500,29300,5140
|
|
20230816,100500,40862344050,29350,29550,29550,29350,8075
|
|
20230816,100400,40624463350,29550,29500,29550,29500,3570
|
|
20230816,100300,40519090900,29500,29600,29600,29500,6641
|
|
20230816,100200,40323013050,29600,29550,29600,29500,4286
|
|
20230816,100100,40196426000,29600,29600,29700,29550,3922
|
|
20230816,100000,40080291400,29550,29450,29600,29450,4419
|
|
20230816,095900,39949834750,29500,29350,29500,29350,2533
|
|
20230816,095800,39875366700,29350,29600,29650,29300,7412
|
|
20230816,095700,39657020250,29600,29450,29750,29450,6068
|
|
20230816,095600,39477410350,29500,29700,29750,29350,12381
|
|
20230816,095500,39111756600,29700,29900,29900,29600,11495
|
|
20230816,095400,38770013900,29900,30050,30100,29800,10481
|
|
20230816,095300,38456036400,30050,30300,30300,30050,9047
|
|
20230816,095200,38183605850,30250,30050,30300,29900,20378
|
|
20230816,095100,37569386950,30100,30050,30150,29850,10359
|
|
20230816,095000,37258386500,30050,30100,30100,30000,8261
|
|
20230816,094900,37010165200,30100,29700,30150,29650,17870
|
|
20230816,094800,36475350100,29750,29600,29750,29200,11952
|
|
20230816,094700,36123290250,29600,29900,29900,29600,7840
|
|
20230816,094600,35890044450,29900,29900,29950,29800,9189
|
|
20230816,094500,35615381750,29800,29700,29900,29600,7554
|
|
20230816,094400,35390438550,29700,29700,29850,29600,5527
|
|
20230816,094300,35226144400,29750,29800,29950,29700,7932
|
|
20230816,094200,34989899450,29800,29900,30250,29750,30074
|
|
20230816,094100,34087490400,29900,29800,30000,29800,8738
|
|
20230816,094000,33826168550,29850,29750,29950,29700,13126
|
|
20230816,093900,33434542800,29800,29900,29900,29600,11124
|
|
20230816,093800,33103374050,29900,29400,29900,29350,15594
|
|
20230816,093700,32640987750,29400,29350,29400,29250,7030
|
|
20230816,093600,32434779450,29350,29300,29400,29250,5383
|
|
20230816,093500,32276780250,29350,29050,29450,29000,14152
|
|
20230816,093400,31865031950,29100,29400,29400,29050,7448
|
|
20230816,093300,31647770500,29350,29400,29650,29350,10622
|
|
20230816,093200,31334333150,29350,29050,29350,29050,11339
|
|
20230816,093100,31003423550,29050,29250,29250,29050,9921
|
|
20230816,093000,30714409950,29250,29500,29500,29250,11353
|
|
20230816,092900,30380871550,29500,29450,29550,29400,9713
|
|
20230816,092800,30094644900,29450,29350,29550,29350,14889
|
|
20230816,092700,29655968600,29350,29150,29400,29100,9494
|
|
20230816,092600,29377956300,29100,29050,29100,28950,8061
|
|
20230816,092500,29143917200,29000,29050,29050,28850,15249
|
|
20230816,092400,28702692400,29000,29350,29450,29000,20483
|
|
20230816,092300,28105008000,29350,29200,29500,28850,25424
|
|
20230816,092200,27365470250,29150,29550,29750,29150,26376
|
|
20230816,092100,26587967450,29550,29500,29700,29500,23270
|
|
20230816,092000,25899619950,29550,30100,30100,29500,28431
|
|
20230816,091900,25050739000,30050,30000,30250,29950,21371
|
|
20230816,091800,24407361650,29950,30200,30300,29750,48874
|
|
20230816,091700,22941938250,30250,30650,30700,30100,45861
|
|
20230816,091600,21549687850,30650,29950,30800,29900,52476
|
|
20230816,091500,19955670100,29950,30000,30200,29800,78437
|
|
20230816,091400,17603816100,29800,29800,29800,29800,0
|
|
20230816,091300,17603816100,29800,29800,29800,29800,0
|
|
20230816,091200,17603816100,29800,29550,29800,29350,37897
|
|
20230816,091100,16482722450,29550,29350,29650,29150,29716
|
|
20230816,091000,15609335550,29350,29100,29700,29000,40268
|
|
20230816,090900,14428675850,29150,28800,29150,28450,17755
|
|
20230816,090800,13918216950,28800,28700,28800,28200,30140
|
|
20230816,090700,13059802400,28700,29200,29300,28600,40430
|
|
20230816,090600,11890646600,29150,28950,29500,28950,64478
|
|
20230816,090500,10003284300,29000,29000,29000,28500,38584
|
|
20230816,090400,8893199150,28900,28450,28950,28350,40894
|
|
20230816,090300,7721129900,28450,28350,29050,28350,76130
|
|
20230816,090200,5534318600,28400,27950,28500,27350,63542
|
|
20230816,090100,3757849100,27950,27350,28200,27250,81512
|
|
20230816,090000,1494544650,27350,27100,27350,27050,50591
|