576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,183300,2888799450,23150,23150,23150,23150,1267
|
|
20230816,183200,2888799450,23150,23150,23150,23150,0
|
|
20230816,183100,2888799450,23150,23150,23150,23150,0
|
|
20230816,183000,2888799450,23150,23150,23150,23150,0
|
|
20230816,182900,2888799450,23150,23150,23150,23150,0
|
|
20230816,182800,2888799450,23150,23150,23150,23150,0
|
|
20230816,182700,2888799450,23150,23150,23150,23150,0
|
|
20230816,182600,2888799450,23150,23150,23150,23150,0
|
|
20230816,182500,2888799450,23150,23150,23150,23150,0
|
|
20230816,182400,2888799450,23150,23150,23150,23150,0
|
|
20230816,182300,2888799450,23150,23150,23150,23150,0
|
|
20230816,182200,2888799450,23150,23150,23150,23150,0
|
|
20230816,182100,2888799450,23150,23150,23150,23150,0
|
|
20230816,182000,2888799450,23150,23150,23150,23150,0
|
|
20230816,181900,2888799450,23150,23150,23150,23150,0
|
|
20230816,181800,2888799450,23150,23150,23150,23150,0
|
|
20230816,181700,2888799450,23150,23150,23150,23150,0
|
|
20230816,181600,2888799450,23150,23150,23150,23150,0
|
|
20230816,181500,2888799450,23150,23150,23150,23150,0
|
|
20230816,181400,2888799450,23150,23150,23150,23150,0
|
|
20230816,181300,2888799450,23150,23150,23150,23150,0
|
|
20230816,181200,2888799450,23150,23150,23150,23150,0
|
|
20230816,181100,2888799450,23150,23150,23150,23150,0
|
|
20230816,181000,2888799450,23150,23150,23150,23150,0
|
|
20230816,180900,2888799450,23150,23150,23150,23150,0
|
|
20230816,180800,2888799450,23150,23150,23150,23150,0
|
|
20230816,180700,2888799450,23150,23150,23150,23150,0
|
|
20230816,180600,2888799450,23150,23150,23150,23150,0
|
|
20230816,180500,2888799450,23150,23150,23150,23150,0
|
|
20230816,180400,2888799450,23150,23150,23150,23150,0
|
|
20230816,180300,2888799450,23150,23150,23150,23150,1267
|
|
20230816,180200,2888799450,23150,23150,23150,23150,0
|
|
20230816,180100,2888799450,23150,23150,23150,23150,0
|
|
20230816,180000,2888799450,23150,23150,23150,23150,0
|
|
20230816,175900,2888799450,23150,23150,23150,23150,0
|
|
20230816,175800,2888799450,23150,23150,23150,23150,0
|
|
20230816,175700,2888799450,23150,23150,23150,23150,0
|
|
20230816,175600,2888799450,23150,23150,23150,23150,0
|
|
20230816,175500,2888799450,23150,23150,23150,23150,0
|
|
20230816,175400,2888799450,23150,23150,23150,23150,0
|
|
20230816,175300,2888799450,23150,23150,23150,23150,0
|
|
20230816,175200,2888799450,23150,23150,23150,23150,0
|
|
20230816,175100,2888799450,23150,23150,23150,23150,0
|
|
20230816,175000,2888799450,23150,23150,23150,23150,0
|
|
20230816,174900,2888799450,23150,23150,23150,23150,0
|
|
20230816,174800,2888799450,23150,23150,23150,23150,0
|
|
20230816,174700,2888799450,23150,23150,23150,23150,0
|
|
20230816,174600,2888799450,23150,23150,23150,23150,0
|
|
20230816,174500,2888799450,23150,23150,23150,23150,0
|
|
20230816,174400,2888799450,23150,23150,23150,23150,0
|
|
20230816,174300,2888799450,23150,23150,23150,23150,0
|
|
20230816,174200,2888799450,23150,23150,23150,23150,0
|
|
20230816,174100,2888799450,23150,23150,23150,23150,0
|
|
20230816,174000,2888799450,23150,23150,23150,23150,0
|
|
20230816,173900,2888799450,23150,23150,23150,23150,0
|
|
20230816,173800,2888799450,23150,23150,23150,23150,0
|
|
20230816,173700,2888799450,23150,23150,23150,23150,0
|
|
20230816,173600,2888799450,23150,23150,23150,23150,0
|
|
20230816,173500,2888799450,23150,23150,23150,23150,0
|
|
20230816,173400,2888799450,23150,23150,23150,23150,0
|
|
20230816,173300,2888799450,23150,23150,23150,23150,1267
|
|
20230816,173200,2888799450,23150,23150,23150,23150,0
|
|
20230816,173100,2888799450,23150,23150,23150,23150,0
|
|
20230816,173000,2888799450,23150,23150,23150,23150,0
|
|
20230816,172900,2888799450,23150,23150,23150,23150,0
|
|
20230816,172800,2888799450,23150,23150,23150,23150,0
|
|
20230816,172700,2888799450,23150,23150,23150,23150,0
|
|
20230816,172600,2888799450,23150,23150,23150,23150,0
|
|
20230816,172500,2888799450,23150,23150,23150,23150,0
|
|
20230816,172400,2888799450,23150,23150,23150,23150,0
|
|
20230816,172300,2888799450,23150,23150,23150,23150,0
|
|
20230816,172200,2888799450,23150,23150,23150,23150,0
|
|
20230816,172100,2888799450,23150,23150,23150,23150,0
|
|
20230816,172000,2888799450,23150,23150,23150,23150,0
|
|
20230816,171900,2888799450,23150,23150,23150,23150,0
|
|
20230816,171800,2888799450,23150,23150,23150,23150,0
|
|
20230816,171700,2888799450,23150,23150,23150,23150,0
|
|
20230816,171600,2888799450,23150,23150,23150,23150,0
|
|
20230816,171500,2888799450,23150,23150,23150,23150,0
|
|
20230816,171400,2888799450,23150,23150,23150,23150,0
|
|
20230816,171300,2888799450,23150,23150,23150,23150,0
|
|
20230816,171200,2888799450,23150,23150,23150,23150,0
|
|
20230816,171100,2888799450,23150,23150,23150,23150,0
|
|
20230816,171000,2888799450,23150,23150,23150,23150,0
|
|
20230816,170900,2888799450,23150,23150,23150,23150,0
|
|
20230816,170800,2888799450,23150,23150,23150,23150,0
|
|
20230816,170700,2888799450,23150,23150,23150,23150,0
|
|
20230816,170600,2888799450,23150,23150,23150,23150,0
|
|
20230816,170500,2888799450,23150,23150,23150,23150,0
|
|
20230816,170400,2888799450,23150,23150,23150,23150,0
|
|
20230816,170300,2888799450,23150,23150,23150,23150,1267
|
|
20230816,170200,2888799450,23150,23150,23150,23150,0
|
|
20230816,170100,2888799450,23150,23150,23150,23150,0
|
|
20230816,170000,2888799450,23150,23150,23150,23150,0
|
|
20230816,165900,2888799450,23150,23150,23150,23150,0
|
|
20230816,165800,2888799450,23150,23150,23150,23150,0
|
|
20230816,165700,2888799450,23150,23150,23150,23150,0
|
|
20230816,165600,2888799450,23150,23150,23150,23150,0
|
|
20230816,165500,2888799450,23150,23150,23150,23150,0
|
|
20230816,165400,2888799450,23150,23150,23150,23150,0
|
|
20230816,165300,2888799450,23150,23150,23150,23150,0
|
|
20230816,165200,2888799450,23150,23150,23150,23150,0
|
|
20230816,165100,2888799450,23150,23150,23150,23150,0
|
|
20230816,165000,2888799450,23150,23150,23150,23150,0
|
|
20230816,164900,2888799450,23150,23150,23150,23150,0
|
|
20230816,164800,2888799450,23150,23150,23150,23150,0
|
|
20230816,164700,2888799450,23150,23150,23150,23150,0
|
|
20230816,164600,2888799450,23150,23150,23150,23150,0
|
|
20230816,164500,2888799450,23150,23150,23150,23150,0
|
|
20230816,164400,2888799450,23150,23150,23150,23150,0
|
|
20230816,164300,2888799450,23150,23150,23150,23150,0
|
|
20230816,164200,2888799450,23150,23150,23150,23150,0
|
|
20230816,164100,2888799450,23150,23150,23150,23150,0
|
|
20230816,164000,2888799450,23150,23150,23150,23150,0
|
|
20230816,163900,2888799450,23150,23150,23150,23150,0
|
|
20230816,163800,2888799450,23150,23150,23150,23150,0
|
|
20230816,163700,2888799450,23150,23150,23150,23150,0
|
|
20230816,163600,2888799450,23150,23150,23150,23150,0
|
|
20230816,163500,2888799450,23150,23150,23150,23150,0
|
|
20230816,163400,2888799450,23150,23150,23150,23150,0
|
|
20230816,163300,2888799450,23150,23150,23150,23150,1267
|
|
20230816,163200,2888799450,23150,23150,23150,23150,0
|
|
20230816,163100,2888799450,23150,23150,23150,23150,0
|
|
20230816,163000,2888799450,23150,23150,23150,23150,0
|
|
20230816,162900,2888799450,23150,23150,23150,23150,0
|
|
20230816,162800,2888799450,23150,23150,23150,23150,0
|
|
20230816,162700,2888799450,23150,23150,23150,23150,0
|
|
20230816,162600,2888799450,23150,23150,23150,23150,0
|
|
20230816,162500,2888799450,23150,23150,23150,23150,0
|
|
20230816,162400,2888799450,23150,23150,23150,23150,0
|
|
20230816,162300,2888799450,23150,23150,23150,23150,0
|
|
20230816,162200,2888799450,23150,23150,23150,23150,0
|
|
20230816,162100,2888799450,23150,23150,23150,23150,0
|
|
20230816,162000,2888799450,23150,23150,23150,23150,0
|
|
20230816,161900,2888799450,23150,23150,23150,23150,0
|
|
20230816,161800,2888799450,23150,23150,23150,23150,0
|
|
20230816,161700,2888799450,23150,23150,23150,23150,0
|
|
20230816,161600,2888799450,23150,23150,23150,23150,0
|
|
20230816,161500,2888799450,23150,23150,23150,23150,0
|
|
20230816,161400,2888799450,23150,23150,23150,23150,0
|
|
20230816,161300,2888799450,23150,23150,23150,23150,0
|
|
20230816,161200,2888799450,23150,23150,23150,23150,0
|
|
20230816,161100,2888799450,23150,23150,23150,23150,0
|
|
20230816,161000,2888799450,23150,23150,23150,23150,0
|
|
20230816,160900,2888799450,23150,23150,23150,23150,0
|
|
20230816,160800,2888799450,23150,23150,23150,23150,0
|
|
20230816,160700,2888799450,23150,23150,23150,23150,0
|
|
20230816,160600,2888799450,23150,23150,23150,23150,0
|
|
20230816,160500,2888799450,23150,23150,23150,23150,0
|
|
20230816,160400,2888799450,23150,23150,23150,23150,0
|
|
20230816,160300,2888799450,23150,23150,23150,23150,1267
|
|
20230816,160200,2888799450,23150,23150,23150,23150,0
|
|
20230816,160100,2888799450,23150,23150,23150,23150,0
|
|
20230816,160000,2888799450,23150,23150,23150,23150,0
|
|
20230816,155900,2888799450,23150,23150,23150,23150,0
|
|
20230816,155800,2888799450,23150,23150,23150,23150,0
|
|
20230816,155700,2888799450,23150,23150,23150,23150,0
|
|
20230816,155600,2888799450,23150,23150,23150,23150,0
|
|
20230816,155500,2888799450,23150,23150,23150,23150,0
|
|
20230816,155400,2888799450,23150,23150,23150,23150,0
|
|
20230816,155300,2888799450,23150,23150,23150,23150,0
|
|
20230816,155200,2888799450,23150,23150,23150,23150,0
|
|
20230816,155100,2888799450,23150,23150,23150,23150,0
|
|
20230816,155000,2888799450,23150,23150,23150,23150,0
|
|
20230816,154900,2888799450,23150,23150,23150,23150,0
|
|
20230816,154800,2888799450,23150,23150,23150,23150,0
|
|
20230816,154700,2888799450,23150,23150,23150,23150,0
|
|
20230816,154600,2888799450,23150,23150,23150,23150,0
|
|
20230816,154500,2888799450,23150,23150,23150,23150,0
|
|
20230816,154400,2888799450,23150,23150,23150,23150,0
|
|
20230816,154300,2888799450,23150,23150,23150,23150,0
|
|
20230816,154200,2888799450,23150,23150,23150,23150,0
|
|
20230816,154100,2888799450,23150,23150,23150,23150,0
|
|
20230816,154000,2888799450,23150,23150,23150,23150,0
|
|
20230816,153900,2888799450,23150,23150,23150,23150,0
|
|
20230816,153800,2888799450,23150,23150,23150,23150,0
|
|
20230816,153700,2888799450,23150,23150,23150,23150,0
|
|
20230816,153600,2888799450,23150,23150,23150,23150,0
|
|
20230816,153500,2888799450,23150,23150,23150,23150,0
|
|
20230816,153400,2888799450,23150,23150,23150,23150,0
|
|
20230816,153300,2888799450,23150,23150,23150,23150,1267
|
|
20230816,153200,2888799450,23150,23150,23150,23150,0
|
|
20230816,153100,2888799450,23150,23150,23150,23150,0
|
|
20230816,153000,2888799450,23150,23150,23150,23150,1267
|
|
20230816,152900,2859468400,23250,23250,23250,23250,0
|
|
20230816,152800,2859468400,23250,23250,23250,23250,0
|
|
20230816,152700,2859468400,23250,23250,23250,23250,0
|
|
20230816,152600,2859468400,23250,23250,23250,23250,0
|
|
20230816,152500,2859468400,23250,23250,23250,23250,0
|
|
20230816,152400,2859468400,23250,23250,23250,23250,0
|
|
20230816,152300,2859468400,23250,23250,23250,23250,0
|
|
20230816,152200,2859468400,23250,23250,23250,23250,0
|
|
20230816,152100,2859468400,23250,23250,23250,23250,0
|
|
20230816,152000,2859468400,23250,23250,23250,23250,0
|
|
20230816,151900,2859468400,23250,23100,23250,23050,337
|
|
20230816,151800,2851661450,23050,23050,23200,23050,1048
|
|
20230816,151700,2827369400,23050,23050,23150,23050,33
|
|
20230816,151600,2826607550,23100,23150,23200,23100,1277
|
|
20230816,151500,2797045050,23150,23200,23200,23150,140
|
|
20230816,151400,2793803050,23150,23150,23150,23050,30
|
|
20230816,151300,2793109000,23200,23100,23200,23050,3115
|
|
20230816,151200,2721018800,23100,23100,23100,23050,1188
|
|
20230816,151100,2693576200,23050,23050,23100,23050,190
|
|
20230816,151000,2689195800,23050,23000,23050,23000,358
|
|
20230816,150900,2680946850,23000,23050,23050,23000,163
|
|
20230816,150800,2677190000,23050,23050,23050,23000,268
|
|
20230816,150700,2671013100,23000,23100,23150,23000,3182
|
|
20230816,150600,2597594900,23100,23150,23150,23100,102
|
|
20230816,150500,2595237150,23100,23100,23150,23100,154
|
|
20230816,150400,2591673100,23100,23100,23150,23100,609
|
|
20230816,150300,2577575900,23150,23100,23150,23100,707
|
|
20230816,150200,2561209450,23100,23100,23150,23100,131
|
|
20230816,150100,2558183300,23100,23100,23150,23100,503
|
|
20230816,150000,2546540550,23150,23150,23150,23100,79
|
|
20230816,145900,2544712400,23150,23100,23150,23100,608
|
|
20230816,145800,2530638950,23100,23100,23150,23100,29
|
|
20230816,145700,2529969000,23100,23100,23150,23100,175
|
|
20230816,145600,2525918400,23100,23100,23150,23100,104
|
|
20230816,145500,2523512900,23100,23100,23150,23100,800
|
|
20230816,145400,2504999900,23100,23100,23150,23100,352
|
|
20230816,145300,2496868650,23100,23100,23150,23100,775
|
|
20230816,145200,2478928000,23100,23150,23200,23100,4852
|
|
20230816,145100,2366711750,23150,23150,23200,23150,222
|
|
20230816,145000,2361564200,23150,23150,23200,23150,23
|
|
20230816,144900,2361031700,23150,23150,23250,23150,658
|
|
20230816,144800,2345767450,23150,23150,23200,23150,43
|
|
20230816,144700,2344771900,23250,23150,23250,23150,189
|
|
20230816,144600,2340388250,23150,23150,23150,23150,32
|
|
20230816,144500,2339647450,23200,23150,23200,23150,177
|
|
20230816,144400,2335543800,23150,23150,23200,23150,43
|
|
20230816,144300,2334547300,23150,23150,23200,23150,186
|
|
20230816,144200,2330234350,23150,23150,23150,23150,22
|
|
20230816,144100,2329725050,23200,23150,23200,23150,179
|
|
20230816,144000,2325574200,23150,23100,23200,23100,365
|
|
20230816,143900,2317125800,23100,23150,23150,23100,220
|
|
20230816,143800,2312043650,23100,23100,23150,23100,138
|
|
20230816,143700,2308850250,23100,23100,23150,23100,61
|
|
20230816,143600,2307441100,23100,23050,23150,23050,49
|
|
20230816,143500,2306309350,23050,23100,23100,23050,77
|
|
20230816,143400,2304530900,23100,23050,23150,23050,159
|
|
20230816,143300,2300858200,23050,23050,23150,23050,133
|
|
20230816,143200,2297792150,23100,23100,23150,23050,192
|
|
20230816,143100,2293356650,23050,23050,23050,23050,36
|
|
20230816,143000,2292526850,23050,23050,23100,23050,355
|
|
20230816,142900,2284328850,23050,23100,23100,23050,40
|
|
20230816,142800,2283406050,23050,23050,23100,23050,188
|
|
20230816,142700,2279065400,23100,23050,23100,23050,87
|
|
20230816,142600,2277057750,23100,23050,23100,23050,169
|
|
20230816,142500,2273155050,23050,23050,23100,23050,158
|
|
20230816,142400,2269508000,23050,23050,23100,23050,255
|
|
20230816,142300,2263623100,23050,23050,23100,23050,49
|
|
20230816,142200,2262493600,23100,23050,23150,23050,206
|
|
20230816,142100,2257735900,23050,23050,23050,23050,22
|
|
20230816,142000,2257228800,23100,23050,23100,23050,193
|
|
20230816,141900,2252772100,23100,23050,23100,23050,52
|
|
20230816,141800,2251573450,23050,23050,23100,23050,665
|
|
20230816,141700,2236238300,23050,23050,23050,23050,28
|
|
20230816,141600,2235592900,23050,23050,23100,23050,216
|
|
20230816,141500,2230605350,23050,23050,23100,23050,49
|
|
20230816,141400,2229475850,23100,23100,23100,23050,202
|
|
20230816,141300,2224812950,23050,23000,23050,23000,82
|
|
20230816,141200,2222923700,23000,23050,23050,23000,122
|
|
20230816,141100,2220112450,23050,23050,23100,23050,134
|
|
20230816,141000,2217018050,23050,23050,23050,23050,42
|
|
20230816,140900,2216049950,23050,23050,23100,23050,219
|
|
20230816,140800,2210994350,23050,23050,23100,23050,16
|
|
20230816,140700,2210625500,23050,23050,23100,23050,197
|
|
20230816,140600,2206078400,23050,23050,23050,23050,17
|
|
20230816,140500,2205686550,23050,23000,23100,23000,35
|
|
20230816,140400,2204880050,23000,23000,23050,23000,70
|
|
20230816,140300,2203269950,23000,23000,23050,23000,138
|
|
20230816,140200,2200090000,23050,23000,23050,23000,39
|
|
20230816,140100,2199192700,23000,23000,23000,22950,856
|
|
20230816,140000,2179508150,23000,23000,23050,23000,290
|
|
20230816,135900,2172838100,23000,22950,23000,22950,64
|
|
20230816,135800,2171366350,22950,23000,23150,22950,326
|
|
20230816,135700,2163860700,23000,22950,23000,22950,122
|
|
20230816,135600,2161057850,22950,23000,23000,22950,95
|
|
20230816,135500,2158877500,22950,22950,22950,22900,445
|
|
20230816,135400,2148664950,22950,22950,23000,22950,78
|
|
20230816,135300,2146874800,22950,23050,23050,22950,144
|
|
20230816,135200,2143567800,23000,23000,23050,23000,1059
|
|
20230816,135100,2119210500,23100,22950,23100,22950,220
|
|
20230816,135000,2114156800,22950,22950,23100,22950,65
|
|
20230816,134900,2112664900,22950,23000,23000,22950,818
|
|
20230816,134800,2093883550,23000,23000,23050,22950,230
|
|
20230816,134700,2088588700,23000,23000,23050,22950,24
|
|
20230816,134600,2088037000,23000,23000,23050,23000,220
|
|
20230816,134500,2082975200,22950,22950,22950,22900,43
|
|
20230816,134400,2081988400,22900,23000,23000,22900,232
|
|
20230816,134300,2076657300,22950,22950,22950,22900,121
|
|
20230816,134200,2073883200,22950,22950,22950,22900,222
|
|
20230816,134100,2068788350,22900,22900,22950,22900,190
|
|
20230816,134000,2064435850,22900,22950,22950,22900,214
|
|
20230816,133900,2059533300,22950,22950,22950,22950,34
|
|
20230816,133800,2058753000,22950,22950,22950,22950,54
|
|
20230816,133700,2057513700,22950,23000,23000,22950,35
|
|
20230816,133600,2056709750,23000,22950,23000,22950,159
|
|
20230816,133500,2053058900,22950,22950,22950,22950,25
|
|
20230816,133400,2052485150,22950,23000,23000,22950,1174
|
|
20230816,133300,2025538550,23000,23100,23100,23000,1052
|
|
20230816,133200,2001241650,23000,22950,23100,22950,189
|
|
20230816,133100,1996882050,23000,22950,23100,22950,1185
|
|
20230816,133000,1969564100,22950,23000,23000,22950,31
|
|
20230816,132900,1968852500,23000,23000,23000,23000,18
|
|
20230816,132800,1968438500,22950,22950,22950,22950,43
|
|
20230816,132700,1967451650,23050,22950,23050,22950,1036
|
|
20230816,132600,1943616100,22950,22950,22950,22950,2
|
|
20230816,132500,1943570200,22950,22950,22950,22950,60
|
|
20230816,132400,1942193200,23050,22950,23050,22950,488
|
|
20230816,132300,1930960200,22950,22950,23000,22950,68
|
|
20230816,132200,1929399300,23000,22950,23000,22950,72
|
|
20230816,132100,1927746850,23000,23000,23000,23000,1227
|
|
20230816,132000,1899525850,23000,23000,23000,23000,6
|
|
20230816,131900,1899387850,23000,23000,23050,23000,425
|
|
20230816,131800,1889612350,23000,23000,23000,23000,33
|
|
20230816,131700,1888853350,23000,23000,23000,23000,69
|
|
20230816,131600,1887266350,23000,23000,23000,23000,41
|
|
20230816,131500,1886323350,23000,23000,23000,23000,2
|
|
20230816,131400,1886277350,23000,23000,23000,23000,52
|
|
20230816,131300,1885081350,23000,23000,23000,23000,70
|
|
20230816,131200,1883471350,23050,23000,23050,23000,8
|
|
20230816,131100,1883287300,23050,23000,23050,23000,20
|
|
20230816,131000,1882827250,23000,23000,23000,23000,45
|
|
20230816,130900,1881792250,23000,23000,23000,23000,53
|
|
20230816,130800,1880573250,23000,23000,23000,23000,15
|
|
20230816,130700,1880228250,23000,23000,23000,23000,43
|
|
20230816,130600,1879239250,23000,23000,23000,23000,18
|
|
20230816,130500,1878825250,23000,23000,23000,23000,56
|
|
20230816,130400,1877537250,23000,23000,23050,23000,90
|
|
20230816,130300,1875467150,23000,23050,23050,23000,45
|
|
20230816,130200,1874431950,23000,23000,23000,23000,338
|
|
20230816,130100,1866657950,23000,23000,23000,23000,164
|
|
20230816,130000,1862885950,23000,23000,23000,23000,62
|
|
20230816,125900,1861459950,23000,23000,23000,23000,2
|
|
20230816,125800,1861413950,23100,23050,23200,23000,501
|
|
20230816,125700,1849840600,23000,23000,23000,23000,320
|
|
20230816,125600,1842480600,23000,23000,23000,23000,32
|
|
20230816,125500,1841744600,23050,23050,23050,23050,37
|
|
20230816,125400,1840891750,23050,23000,23050,23000,39
|
|
20230816,125300,1839993050,23000,23000,23050,23000,463
|
|
20230816,125200,1829342950,23000,23000,23050,23000,90
|
|
20230816,125100,1827271850,23000,23000,23000,23000,11
|
|
20230816,125000,1827018850,23000,23000,23000,23000,108
|
|
20230816,124900,1824534850,23000,23000,23000,23000,60
|
|
20230816,124800,1823154850,23000,23000,23000,23000,3
|
|
20230816,124700,1823085850,23000,23050,23050,23000,12
|
|
20230816,124600,1822809700,23050,23050,23050,23000,114
|
|
20230816,124500,1820182900,23000,23050,23050,23000,168
|
|
20230816,124400,1816311250,23050,23050,23050,23050,61
|
|
20230816,124300,1814905200,23050,23050,23100,23050,66
|
|
20230816,124200,1813382800,23050,23050,23050,23050,42
|
|
20230816,124100,1812414700,23050,23100,23100,23050,52
|
|
20230816,124000,1811214550,23100,23050,23100,23050,77
|
|
20230816,123900,1809437200,23050,23050,23050,23050,21
|
|
20230816,123800,1808953150,23050,23050,23050,23050,33
|
|
20230816,123700,1808192500,23050,23050,23050,23050,34
|
|
20230816,123600,1807408800,23050,23100,23100,23050,25
|
|
20230816,123500,1806832500,23050,23050,23050,23050,33
|
|
20230816,123400,1806071850,23050,23050,23050,23050,68
|
|
20230816,123300,1804504450,23100,23050,23100,23050,102
|
|
20230816,123200,1802151350,23050,23050,23050,23050,6
|
|
20230816,123100,1802013050,23050,23050,23050,23050,61
|
|
20230816,123000,1800607000,23050,23050,23050,23050,39
|
|
20230816,122900,1799708050,23050,23100,23100,23000,74
|
|
20230816,122800,1798002900,23100,22950,23100,22950,133
|
|
20230816,122700,1794943950,23000,23000,23000,23000,0
|
|
20230816,122600,1794943950,23000,22950,23000,22950,30
|
|
20230816,122500,1794254200,22950,22950,23000,22950,94
|
|
20230816,122400,1792094400,22950,23000,23000,22950,26
|
|
20230816,122300,1791496550,23000,23000,23000,22950,27
|
|
20230816,122200,1790875650,23000,23000,23000,23000,12
|
|
20230816,122100,1790599650,23000,23000,23000,23000,20
|
|
20230816,122000,1790139650,23000,23000,23000,23000,93
|
|
20230816,121900,1788000650,23000,23000,23000,22950,199
|
|
20230816,121800,1783424500,23000,23000,23000,23000,21
|
|
20230816,121700,1782941500,23000,22950,23100,22950,870
|
|
20230816,121600,1762909500,22950,23000,23050,22950,462
|
|
20230816,121500,1752292700,23000,23000,23050,23000,26
|
|
20230816,121400,1751694600,23000,23000,23000,23000,245
|
|
20230816,121300,1746059600,23000,23000,23000,23000,94
|
|
20230816,121200,1743897600,23000,23050,23050,23000,4906
|
|
20230816,121100,1631009950,23050,23000,23050,23000,140
|
|
20230816,121000,1627784650,23050,23000,23050,23000,76
|
|
20230816,120900,1626035700,23050,23000,23050,23000,99
|
|
20230816,120800,1623754550,23050,23050,23050,23000,9
|
|
20230816,120700,1623547300,23000,23050,23050,23000,1246
|
|
20230816,120600,1594851650,23050,23050,23050,23050,24
|
|
20230816,120500,1594298450,23050,23050,23050,23050,20
|
|
20230816,120400,1593837450,23050,23050,23050,23050,33
|
|
20230816,120300,1593076800,23050,23050,23100,23050,48
|
|
20230816,120200,1591968700,23050,23050,23050,23050,41
|
|
20230816,120100,1591023650,23100,23050,23100,23050,334
|
|
20230816,120000,1583309000,23100,23050,23100,23050,293
|
|
20230816,115900,1576555300,23050,23050,23050,23050,88
|
|
20230816,115800,1574526900,23050,23050,23100,23050,154
|
|
20230816,115700,1570977100,23050,23050,23100,23050,77
|
|
20230816,115600,1569199500,23100,23050,23100,23050,18
|
|
20230816,115500,1568784450,23050,23050,23100,23050,46
|
|
20230816,115400,1567724100,23050,23050,23050,23050,71
|
|
20230816,115300,1566087550,23050,23050,23100,23050,30
|
|
20230816,115200,1565395550,23050,23050,23050,23050,35
|
|
20230816,115100,1564588800,23050,23050,23050,23050,60
|
|
20230816,115000,1563205800,23050,23050,23050,23000,3163
|
|
20230816,114900,1490299750,23050,23100,23100,23050,730
|
|
20230816,114800,1473437900,23100,23100,23100,23100,38
|
|
20230816,114700,1472560100,23100,23100,23100,23100,505
|
|
20230816,114600,1460894600,23100,23100,23100,23100,519
|
|
20230816,114500,1448905700,23100,23150,23150,23100,32
|
|
20230816,114400,1448165450,23150,23150,23150,23100,90
|
|
20230816,114300,1446085500,23150,23100,23150,23100,180
|
|
20230816,114200,1441925100,23100,23100,23100,23100,4
|
|
20230816,114100,1441832700,23100,23100,23150,23100,85
|
|
20230816,114000,1439869150,23100,23100,23150,23100,140
|
|
20230816,113900,1436633100,23100,23100,23100,23100,5
|
|
20230816,113800,1436517600,23200,23100,23200,23100,9
|
|
20230816,113700,1436309000,23100,23100,23200,23100,103
|
|
20230816,113600,1433927200,23100,23100,23100,23100,11
|
|
20230816,113500,1433673100,23150,23100,23150,23100,80
|
|
20230816,113400,1431822100,23100,23100,23100,23100,53
|
|
20230816,113300,1430597800,23100,23100,23150,23100,140
|
|
20230816,113200,1427358800,23100,23100,23100,23100,22
|
|
20230816,113100,1426850600,23050,23100,23100,23050,877
|
|
20230816,113000,1406593800,23050,23100,23100,23050,674
|
|
20230816,112900,1391025250,23150,23100,23150,23100,29
|
|
20230816,112800,1390354850,23100,23100,23100,23100,29
|
|
20230816,112700,1389684950,23100,23100,23100,23100,25
|
|
20230816,112600,1389107450,23100,23100,23100,23100,37
|
|
20230816,112500,1388252750,23100,23100,23200,23050,578
|
|
20230816,112400,1374892000,23050,23050,23050,23050,49
|
|
20230816,112300,1373762550,23050,23050,23050,23050,35
|
|
20230816,112200,1372955800,23050,23050,23100,23050,231
|
|
20230816,112100,1367629750,23050,23100,23100,23050,496
|
|
20230816,112000,1356196650,23100,23100,23100,23100,473
|
|
20230816,111900,1345270350,23100,23050,23100,23050,128
|
|
20230816,111800,1342316950,23050,23050,23050,23050,130
|
|
20230816,111700,1339320450,23050,23050,23050,23050,16
|
|
20230816,111600,1338951650,23050,23050,23100,23050,133
|
|
20230816,111500,1335885950,23050,23050,23100,23050,136
|
|
20230816,111400,1332746150,23050,23050,23100,23000,456
|
|
20230816,111300,1322237750,23050,23050,23100,23050,1682
|
|
20230816,111200,1283466650,23050,23100,23100,23050,126
|
|
20230816,111100,1280558950,23100,23100,23100,23100,33
|
|
20230816,111000,1279796650,23100,23150,23150,23100,4352
|
|
20230816,110900,1179169400,23150,23200,23200,23150,77
|
|
20230816,110800,1177386000,23150,23150,23150,23150,59
|
|
20230816,110700,1176020150,23150,23150,23150,23150,161
|
|
20230816,110600,1172293000,23150,23200,23200,23150,122
|
|
20230816,110500,1169468650,23200,23150,23200,23150,272
|
|
20230816,110400,1163161850,23150,23150,23150,23100,147
|
|
20230816,110300,1159761200,23150,23100,23150,23100,41
|
|
20230816,110200,1158814050,23100,23100,23150,23100,42
|
|
20230816,110100,1157843300,23150,23150,23150,23150,582
|
|
20230816,110000,1144370000,23100,23150,23150,23100,561
|
|
20230816,105900,1131385150,23100,23150,23150,23100,724
|
|
20230816,105800,1114637400,23150,23150,23200,23150,54
|
|
20230816,105700,1113387250,23150,23150,23150,23150,56
|
|
20230816,105600,1112090850,23150,23150,23150,23150,41
|
|
20230816,105500,1111141700,23100,23100,23150,23100,276
|
|
20230816,105400,1104755950,23100,23150,23150,23100,132
|
|
20230816,105300,1101700900,23100,23250,23250,23100,4663
|
|
20230816,105200,993679550,23250,23200,23250,23200,73
|
|
20230816,105100,991984950,23200,23200,23200,23200,49
|
|
20230816,105000,990848150,23250,23200,23250,23200,149
|
|
20230816,104900,987388300,23250,23200,23250,23200,192
|
|
20230816,104800,982926750,23200,23200,23200,23200,54
|
|
20230816,104700,981673950,23200,23200,23200,23200,50
|
|
20230816,104600,980513950,23200,23200,23200,23200,106
|
|
20230816,104500,978054750,23200,23250,23250,23200,217
|
|
20230816,104400,973020300,23250,23250,23250,23250,23
|
|
20230816,104300,972485550,23250,23250,23250,23200,100
|
|
20230816,104200,970161150,23250,23250,23300,23250,410
|
|
20230816,104100,960609600,23250,23250,23250,23250,132
|
|
20230816,104000,957540600,23250,23250,23250,23250,22
|
|
20230816,103900,957029100,23250,23250,23250,23250,80
|
|
20230816,103800,955169100,23250,23250,23250,23250,34
|
|
20230816,103700,954378600,23250,23250,23250,23250,436
|
|
20230816,103600,944241600,23300,23250,23300,23250,53
|
|
20230816,103500,943008700,23250,23250,23250,23250,152
|
|
20230816,103400,939474700,23250,23250,23250,23250,46
|
|
20230816,103300,938405200,23250,23250,23250,23250,82
|
|
20230816,103200,936498700,23250,23250,23250,23250,26
|
|
20230816,103100,935894200,23250,23250,23250,23250,99
|
|
20230816,103000,933592450,23250,23250,23300,23250,194
|
|
20230816,102900,929075000,23200,23200,23250,23200,390
|
|
20230816,102800,920010050,23200,23200,23200,23200,59
|
|
20230816,102700,918641250,23200,23200,23200,23200,214
|
|
20230816,102600,913676450,23200,23200,23200,23200,273
|
|
20230816,102500,907342850,23200,23250,23250,23200,1027
|
|
20230816,102400,883470100,23250,23250,23250,23250,6
|
|
20230816,102300,883330600,23300,23250,23300,23250,18
|
|
20230816,102200,882912050,23250,23250,23250,23250,23
|
|
20230816,102100,882377300,23250,23250,23250,23250,164
|
|
20230816,102000,878564300,23250,23250,23300,23250,31
|
|
20230816,101900,877843450,23250,23250,23250,23250,18
|
|
20230816,101800,877424950,23250,23250,23300,23250,159
|
|
20230816,101700,873728050,23250,23300,23300,23250,417
|
|
20230816,101600,864012150,23300,23300,23300,23300,48
|
|
20230816,101500,862893750,23300,23300,23300,23300,22
|
|
20230816,101400,862381150,23300,23300,23300,23300,26
|
|
20230816,101300,861775350,23300,23300,23300,23300,33
|
|
20230816,101200,861006450,23300,23300,23350,23300,32
|
|
20230816,101100,860260200,23300,23250,23300,23250,437
|
|
20230816,101000,850078250,23300,23300,23300,23250,202
|
|
20230816,100900,845381050,23250,23250,23250,23250,44
|
|
20230816,100800,844358050,23250,23250,23250,23250,5
|
|
20230816,100700,844241800,23250,23250,23250,23250,70
|
|
20230816,100600,842614300,23250,23300,23300,23250,49
|
|
20230816,100500,841472850,23250,23250,23250,23250,22
|
|
20230816,100400,840961350,23250,23250,23250,23250,137
|
|
20230816,100300,837776100,23300,23250,23300,23250,35
|
|
20230816,100200,836962300,23250,23250,23250,23250,60
|
|
20230816,100100,835567300,23300,23250,23300,23250,165
|
|
20230816,100000,831730550,23200,23200,23200,23200,45
|
|
20230816,095900,830686550,23200,23200,23250,23200,52
|
|
20230816,095800,829480050,23200,23200,23250,23200,38
|
|
20230816,095700,828598400,23200,23250,23250,23200,192
|
|
20230816,095600,824135250,23250,23250,23250,23250,45
|
|
20230816,095500,823089000,23250,23250,23250,23250,69
|
|
20230816,095400,821484750,23300,23200,23300,23200,85
|
|
20230816,095300,819508450,23200,23200,23250,23200,69
|
|
20230816,095200,817907500,23250,23250,23250,23250,228
|
|
20230816,095100,812606500,23250,23200,23250,23200,494
|
|
20230816,095000,801121050,23250,23200,23250,23200,90
|
|
20230816,094900,799031000,23200,23200,23250,23200,80
|
|
20230816,094800,797174950,23200,23200,23250,23150,245
|
|
20230816,094700,791486100,23200,23150,23200,23150,316
|
|
20230816,094600,784155900,23150,23150,23150,23150,38
|
|
20230816,094500,783276200,23150,23100,23150,23100,841
|
|
20230816,094400,763810550,23100,23100,23150,23100,177
|
|
20230816,094300,759717900,23150,23150,23200,23100,1645
|
|
20230816,094200,721637000,23150,23150,23150,23150,45
|
|
20230816,094100,720595250,23150,23200,23200,23150,97
|
|
20230816,094000,718348200,23200,23150,23200,23150,107
|
|
20230816,093900,715870950,23150,23200,23200,23150,385
|
|
20230816,093800,706939150,23250,23250,23250,23200,161
|
|
20230816,093700,703203050,23200,23200,23200,23200,378
|
|
20230816,093600,694433450,23200,23200,23200,23200,29
|
|
20230816,093500,693760650,23200,23200,23300,23200,350
|
|
20230816,093400,685640100,23200,23200,23250,23200,271
|
|
20230816,093300,679350800,23200,23150,23200,23100,273
|
|
20230816,093200,673028650,23150,23150,23200,23100,1888
|
|
20230816,093100,629337750,23150,23150,23150,23100,402
|
|
20230816,093000,620031900,23150,23200,23200,23150,1919
|
|
20230816,092900,575557850,23200,23250,23250,23200,2592
|
|
20230816,092800,515361800,23250,23250,23300,23250,155
|
|
20230816,092700,511757700,23250,23300,23300,23250,271
|
|
20230816,092600,505455950,23250,23300,23300,23250,23
|
|
20230816,092500,504920350,23300,23300,23300,23250,203
|
|
20230816,092400,500192350,23250,23300,23300,23250,50
|
|
20230816,092300,499029300,23300,23300,23300,23300,70
|
|
20230816,092200,497398300,23300,23300,23400,23250,1845
|
|
20230816,092100,454409800,23300,23350,23350,23300,177
|
|
20230816,092000,450278800,23350,23400,23400,23350,394
|
|
20230816,091900,441077350,23400,23350,23400,23350,200
|
|
20230816,091800,436407050,23350,23350,23350,23300,498
|
|
20230816,091700,424790000,23400,23300,23400,23300,225
|
|
20230816,091600,419533550,23350,23350,23350,23300,366
|
|
20230816,091500,411005250,23350,23400,23400,23300,645
|
|
20230816,091400,395940800,23400,23400,23450,23350,1238
|
|
20230816,091300,367009000,23450,23400,23450,23350,221
|
|
20230816,091200,361832600,23400,23450,23500,23400,1104
|
|
20230816,091100,335985300,23450,23450,23450,23450,233
|
|
20230816,091000,330521450,23450,23400,23450,23350,1560
|
|
20230816,090900,294014500,23400,23350,23400,23350,1596
|
|
20230816,090800,256690800,23350,23350,23350,23350,588
|
|
20230816,090700,242961000,23350,23450,23500,23350,2934
|
|
20230816,090600,174330350,23500,23500,23500,23500,1073
|
|
20230816,090500,149114850,23500,23600,23600,23500,1610
|
|
20230816,090400,111240100,23600,23650,23650,23600,1251
|
|
20230816,090300,81690100,23650,23650,23650,23650,1102
|
|
20230816,090200,55627800,23650,23650,23650,23650,610
|
|
20230816,090100,41201300,23650,23850,23850,23650,968
|
|
20230816,090000,18193900,23850,24050,24050,23800,759
|