578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,183500,485636600,21400,21400,21400,21400,419
|
|
20230816,183400,485636600,21400,21400,21400,21400,0
|
|
20230816,183300,485636600,21400,21400,21400,21400,0
|
|
20230816,183200,485636600,21400,21400,21400,21400,0
|
|
20230816,183100,485636600,21400,21400,21400,21400,0
|
|
20230816,183000,485636600,21400,21400,21400,21400,0
|
|
20230816,182900,485636600,21400,21400,21400,21400,0
|
|
20230816,182800,485636600,21400,21400,21400,21400,0
|
|
20230816,182700,485636600,21400,21400,21400,21400,0
|
|
20230816,182600,485636600,21400,21400,21400,21400,0
|
|
20230816,182500,485636600,21400,21400,21400,21400,0
|
|
20230816,182400,485636600,21400,21400,21400,21400,0
|
|
20230816,182300,485636600,21400,21400,21400,21400,0
|
|
20230816,182200,485636600,21400,21400,21400,21400,0
|
|
20230816,182100,485636600,21400,21400,21400,21400,0
|
|
20230816,182000,485636600,21400,21400,21400,21400,0
|
|
20230816,181900,485636600,21400,21400,21400,21400,0
|
|
20230816,181800,485636600,21400,21400,21400,21400,0
|
|
20230816,181700,485636600,21400,21400,21400,21400,0
|
|
20230816,181600,485636600,21400,21400,21400,21400,0
|
|
20230816,181500,485636600,21400,21400,21400,21400,0
|
|
20230816,181400,485636600,21400,21400,21400,21400,0
|
|
20230816,181300,485636600,21400,21400,21400,21400,0
|
|
20230816,181200,485636600,21400,21400,21400,21400,0
|
|
20230816,181100,485636600,21400,21400,21400,21400,0
|
|
20230816,181000,485636600,21400,21400,21400,21400,0
|
|
20230816,180900,485636600,21400,21400,21400,21400,0
|
|
20230816,180800,485636600,21400,21400,21400,21400,0
|
|
20230816,180700,485636600,21400,21400,21400,21400,0
|
|
20230816,180600,485636600,21400,21400,21400,21400,0
|
|
20230816,180500,485636600,21400,21400,21400,21400,419
|
|
20230816,180400,485636600,21400,21400,21400,21400,0
|
|
20230816,180300,485636600,21400,21400,21400,21400,0
|
|
20230816,180200,485636600,21400,21400,21400,21400,0
|
|
20230816,180100,485636600,21400,21400,21400,21400,0
|
|
20230816,180000,485636600,21400,21400,21400,21400,0
|
|
20230816,175900,485636600,21400,21400,21400,21400,0
|
|
20230816,175800,485636600,21400,21400,21400,21400,0
|
|
20230816,175700,485636600,21400,21400,21400,21400,0
|
|
20230816,175600,485636600,21400,21400,21400,21400,0
|
|
20230816,175500,485636600,21400,21400,21400,21400,0
|
|
20230816,175400,485636600,21400,21400,21400,21400,0
|
|
20230816,175300,485636600,21400,21400,21400,21400,0
|
|
20230816,175200,485636600,21400,21400,21400,21400,0
|
|
20230816,175100,485636600,21400,21400,21400,21400,0
|
|
20230816,175000,485636600,21400,21400,21400,21400,0
|
|
20230816,174900,485636600,21400,21400,21400,21400,0
|
|
20230816,174800,485636600,21400,21400,21400,21400,0
|
|
20230816,174700,485636600,21400,21400,21400,21400,0
|
|
20230816,174600,485636600,21400,21400,21400,21400,0
|
|
20230816,174500,485636600,21400,21400,21400,21400,0
|
|
20230816,174400,485636600,21400,21400,21400,21400,0
|
|
20230816,174300,485636600,21400,21400,21400,21400,0
|
|
20230816,174200,485636600,21400,21400,21400,21400,0
|
|
20230816,174100,485636600,21400,21400,21400,21400,0
|
|
20230816,174000,485636600,21400,21400,21400,21400,0
|
|
20230816,173900,485636600,21400,21400,21400,21400,0
|
|
20230816,173800,485636600,21400,21400,21400,21400,0
|
|
20230816,173700,485636600,21400,21400,21400,21400,0
|
|
20230816,173600,485636600,21400,21400,21400,21400,0
|
|
20230816,173500,485636600,21400,21400,21400,21400,419
|
|
20230816,173400,485636600,21400,21400,21400,21400,0
|
|
20230816,173300,485636600,21400,21400,21400,21400,0
|
|
20230816,173200,485636600,21400,21400,21400,21400,0
|
|
20230816,173100,485636600,21400,21400,21400,21400,0
|
|
20230816,173000,485636600,21400,21400,21400,21400,0
|
|
20230816,172900,485636600,21400,21400,21400,21400,0
|
|
20230816,172800,485636600,21400,21400,21400,21400,0
|
|
20230816,172700,485636600,21400,21400,21400,21400,0
|
|
20230816,172600,485636600,21400,21400,21400,21400,0
|
|
20230816,172500,485636600,21400,21400,21400,21400,0
|
|
20230816,172400,485636600,21400,21400,21400,21400,0
|
|
20230816,172300,485636600,21400,21400,21400,21400,0
|
|
20230816,172200,485636600,21400,21400,21400,21400,0
|
|
20230816,172100,485636600,21400,21400,21400,21400,0
|
|
20230816,172000,485636600,21400,21400,21400,21400,0
|
|
20230816,171900,485636600,21400,21400,21400,21400,0
|
|
20230816,171800,485636600,21400,21400,21400,21400,0
|
|
20230816,171700,485636600,21400,21400,21400,21400,0
|
|
20230816,171600,485636600,21400,21400,21400,21400,0
|
|
20230816,171500,485636600,21400,21400,21400,21400,0
|
|
20230816,171400,485636600,21400,21400,21400,21400,0
|
|
20230816,171300,485636600,21400,21400,21400,21400,0
|
|
20230816,171200,485636600,21400,21400,21400,21400,0
|
|
20230816,171100,485636600,21400,21400,21400,21400,0
|
|
20230816,171000,485636600,21400,21400,21400,21400,0
|
|
20230816,170900,485636600,21400,21400,21400,21400,0
|
|
20230816,170800,485636600,21400,21400,21400,21400,0
|
|
20230816,170700,485636600,21400,21400,21400,21400,0
|
|
20230816,170600,485636600,21400,21400,21400,21400,0
|
|
20230816,170500,485636600,21400,21400,21400,21400,419
|
|
20230816,170400,485636600,21400,21400,21400,21400,0
|
|
20230816,170300,485636600,21400,21400,21400,21400,0
|
|
20230816,170200,485636600,21400,21400,21400,21400,0
|
|
20230816,170100,485636600,21400,21400,21400,21400,0
|
|
20230816,170000,485636600,21400,21400,21400,21400,0
|
|
20230816,165900,485636600,21400,21400,21400,21400,0
|
|
20230816,165800,485636600,21400,21400,21400,21400,0
|
|
20230816,165700,485636600,21400,21400,21400,21400,0
|
|
20230816,165600,485636600,21400,21400,21400,21400,0
|
|
20230816,165500,485636600,21400,21400,21400,21400,0
|
|
20230816,165400,485636600,21400,21400,21400,21400,0
|
|
20230816,165300,485636600,21400,21400,21400,21400,0
|
|
20230816,165200,485636600,21400,21400,21400,21400,0
|
|
20230816,165100,485636600,21400,21400,21400,21400,0
|
|
20230816,165000,485636600,21400,21400,21400,21400,0
|
|
20230816,164900,485636600,21400,21400,21400,21400,0
|
|
20230816,164800,485636600,21400,21400,21400,21400,0
|
|
20230816,164700,485636600,21400,21400,21400,21400,0
|
|
20230816,164600,485636600,21400,21400,21400,21400,0
|
|
20230816,164500,485636600,21400,21400,21400,21400,0
|
|
20230816,164400,485636600,21400,21400,21400,21400,0
|
|
20230816,164300,485636600,21400,21400,21400,21400,0
|
|
20230816,164200,485636600,21400,21400,21400,21400,0
|
|
20230816,164100,485636600,21400,21400,21400,21400,0
|
|
20230816,164000,485636600,21400,21400,21400,21400,0
|
|
20230816,163900,485636600,21400,21400,21400,21400,0
|
|
20230816,163800,485636600,21400,21400,21400,21400,0
|
|
20230816,163700,485636600,21400,21400,21400,21400,0
|
|
20230816,163600,485636600,21400,21400,21400,21400,0
|
|
20230816,163500,485636600,21400,21400,21400,21400,419
|
|
20230816,163400,485636600,21400,21400,21400,21400,0
|
|
20230816,163300,485636600,21400,21400,21400,21400,0
|
|
20230816,163200,485636600,21400,21400,21400,21400,0
|
|
20230816,163100,485636600,21400,21400,21400,21400,0
|
|
20230816,163000,485636600,21400,21400,21400,21400,0
|
|
20230816,162900,485636600,21400,21400,21400,21400,0
|
|
20230816,162800,485636600,21400,21400,21400,21400,0
|
|
20230816,162700,485636600,21400,21400,21400,21400,0
|
|
20230816,162600,485636600,21400,21400,21400,21400,0
|
|
20230816,162500,485636600,21400,21400,21400,21400,0
|
|
20230816,162400,485636600,21400,21400,21400,21400,0
|
|
20230816,162300,485636600,21400,21400,21400,21400,0
|
|
20230816,162200,485636600,21400,21400,21400,21400,0
|
|
20230816,162100,485636600,21400,21400,21400,21400,0
|
|
20230816,162000,485636600,21400,21400,21400,21400,0
|
|
20230816,161900,485636600,21400,21400,21400,21400,0
|
|
20230816,161800,485636600,21400,21400,21400,21400,0
|
|
20230816,161700,485636600,21400,21400,21400,21400,0
|
|
20230816,161600,485636600,21400,21400,21400,21400,0
|
|
20230816,161500,485636600,21400,21400,21400,21400,0
|
|
20230816,161400,485636600,21400,21400,21400,21400,0
|
|
20230816,161300,485636600,21400,21400,21400,21400,0
|
|
20230816,161200,485636600,21400,21400,21400,21400,0
|
|
20230816,161100,485636600,21400,21400,21400,21400,0
|
|
20230816,161000,485636600,21400,21400,21400,21400,0
|
|
20230816,160900,485636600,21400,21400,21400,21400,0
|
|
20230816,160800,485636600,21400,21400,21400,21400,0
|
|
20230816,160700,485636600,21400,21400,21400,21400,0
|
|
20230816,160600,485636600,21400,21400,21400,21400,0
|
|
20230816,160500,485636600,21400,21400,21400,21400,419
|
|
20230816,160400,485636600,21400,21400,21400,21400,0
|
|
20230816,160300,485636600,21400,21400,21400,21400,0
|
|
20230816,160200,485636600,21400,21400,21400,21400,0
|
|
20230816,160100,485636600,21400,21400,21400,21400,0
|
|
20230816,160000,485636600,21400,21400,21400,21400,0
|
|
20230816,155900,485636600,21400,21400,21400,21400,0
|
|
20230816,155800,485636600,21400,21400,21400,21400,0
|
|
20230816,155700,485636600,21400,21400,21400,21400,0
|
|
20230816,155600,485636600,21400,21400,21400,21400,0
|
|
20230816,155500,485636600,21400,21400,21400,21400,0
|
|
20230816,155400,485636600,21400,21400,21400,21400,0
|
|
20230816,155300,485636600,21400,21400,21400,21400,0
|
|
20230816,155200,485636600,21400,21400,21400,21400,0
|
|
20230816,155100,485636600,21400,21400,21400,21400,0
|
|
20230816,155000,485636600,21400,21400,21400,21400,0
|
|
20230816,154900,485636600,21400,21400,21400,21400,0
|
|
20230816,154800,485636600,21400,21400,21400,21400,0
|
|
20230816,154700,485636600,21400,21400,21400,21400,0
|
|
20230816,154600,485636600,21400,21400,21400,21400,0
|
|
20230816,154500,485636600,21400,21400,21400,21400,0
|
|
20230816,154400,485636600,21400,21400,21400,21400,0
|
|
20230816,154300,485636600,21400,21400,21400,21400,0
|
|
20230816,154200,485636600,21400,21400,21400,21400,0
|
|
20230816,154100,485636600,21400,21400,21400,21400,0
|
|
20230816,154000,485636600,21400,21400,21400,21400,0
|
|
20230816,153900,485636600,21400,21400,21400,21400,0
|
|
20230816,153800,485636600,21400,21400,21400,21400,0
|
|
20230816,153700,485636600,21400,21400,21400,21400,0
|
|
20230816,153600,485636600,21400,21400,21400,21400,0
|
|
20230816,153500,485636600,21400,21400,21400,21400,419
|
|
20230816,153400,485636600,21400,21400,21400,21400,0
|
|
20230816,153300,485636600,21400,21400,21400,21400,0
|
|
20230816,153200,485636600,21400,21400,21400,21400,0
|
|
20230816,153100,485636600,21400,21400,21400,21400,0
|
|
20230816,153000,485636600,21400,21400,21400,21400,419
|
|
20230816,152900,476670000,21350,21350,21350,21350,0
|
|
20230816,152800,476670000,21350,21350,21350,21350,0
|
|
20230816,152700,476670000,21350,21350,21350,21350,0
|
|
20230816,152600,476670000,21350,21350,21350,21350,0
|
|
20230816,152500,476670000,21350,21350,21350,21350,0
|
|
20230816,152400,476670000,21350,21350,21350,21350,0
|
|
20230816,152300,476670000,21350,21350,21350,21350,0
|
|
20230816,152200,476670000,21350,21350,21350,21350,0
|
|
20230816,152100,476670000,21350,21350,21350,21350,0
|
|
20230816,152000,476670000,21350,21350,21350,21350,0
|
|
20230816,151900,476670000,21350,21400,21400,21350,58
|
|
20230816,151800,475429200,21400,21350,21400,21350,17
|
|
20230816,151700,475065450,21350,21400,21400,21350,50
|
|
20230816,151600,473996000,21350,21400,21400,21350,77
|
|
20230816,151500,472350750,21350,21350,21350,21350,2
|
|
20230816,151400,472308050,21350,21400,21400,21350,33
|
|
20230816,151300,471601900,21350,21350,21350,21350,4
|
|
20230816,151200,471516500,21350,21350,21400,21350,35
|
|
20230816,151100,470767650,21350,21350,21350,21350,1
|
|
20230816,151000,470746300,21400,21400,21450,21400,288
|
|
20230816,150900,464580650,21400,21400,21400,21400,104
|
|
20230816,150800,462355050,21400,21450,21450,21400,19
|
|
20230816,150700,461947650,21450,21400,21450,21400,20
|
|
20230816,150600,461518800,21400,21400,21400,21400,2
|
|
20230816,150500,461476000,21450,21400,21450,21400,34
|
|
20230816,150400,460746800,21400,21400,21400,21400,5
|
|
20230816,150300,460639800,21450,21450,21450,21400,50
|
|
20230816,150200,459568150,21400,21400,21400,21400,6
|
|
20230816,150100,459439750,21450,21450,21450,21400,34
|
|
20230816,150000,458710550,21400,21450,21450,21400,95
|
|
20230816,145900,456672900,21400,21450,21450,21400,34
|
|
20230816,145800,455944450,21450,21400,21450,21400,18
|
|
20230816,145700,455558450,21400,21450,21450,21400,160
|
|
20230816,145600,452126550,21400,21400,21450,21400,19
|
|
20230816,145500,451719100,21400,21400,21450,21400,233
|
|
20230816,145400,446721450,21400,21400,21450,21400,30
|
|
20230816,145300,446078650,21400,21450,21450,21400,162
|
|
20230816,145200,442603800,21450,21400,21450,21400,44
|
|
20230816,145100,441660150,21400,21450,21500,21400,178
|
|
20230816,145000,437836750,21450,21500,21500,21450,3
|
|
20230816,144900,437772350,21500,21500,21500,21450,140
|
|
20230816,144800,434763100,21450,21450,21450,21450,2
|
|
20230816,144700,434720200,21450,21500,21500,21450,154
|
|
20230816,144600,431411450,21500,21450,21500,21450,19
|
|
20230816,144500,431003100,21450,21500,21500,21450,23
|
|
20230816,144400,430508700,21500,21500,21500,21400,60
|
|
20230816,144300,429221550,21450,21450,21500,21450,128
|
|
20230816,144200,426475150,21450,21450,21500,21450,113
|
|
20230816,144100,424045850,21450,21500,21500,21450,3
|
|
20230816,144000,423981450,21500,21400,21500,21400,37
|
|
20230816,143900,423186250,21400,21450,21450,21400,14
|
|
20230816,143800,422886600,21450,21400,21500,21400,129
|
|
20230816,143700,420113400,21500,21450,21500,21450,33
|
|
20230816,143600,419403950,21450,21400,21500,21400,92
|
|
20230816,143500,417429000,21400,21450,21450,21400,2
|
|
20230816,143400,417386150,21400,21500,21500,21400,47
|
|
20230816,143300,416376450,21500,21400,21500,21400,96
|
|
20230816,143200,414312650,21500,21500,21500,21500,17
|
|
20230816,143100,413947150,21450,21400,21450,21400,157
|
|
20230816,143000,410579600,21500,21450,21500,21450,17
|
|
20230816,142900,410214150,21500,21400,21500,21400,125
|
|
20230816,142800,407528850,21450,21450,21450,21450,30
|
|
20230816,142700,406885350,21450,21450,21500,21450,286
|
|
20230816,142600,400746000,21450,21450,21450,21450,89
|
|
20230816,142500,398836950,21450,21450,21500,21450,160
|
|
20230816,142400,395404750,21450,21400,21450,21400,28
|
|
20230816,142300,394804750,21450,21450,21500,21450,324
|
|
20230816,142200,387854150,21450,21450,21450,21450,17
|
|
20230816,142100,387489500,21400,21450,21450,21400,76
|
|
20230816,142000,385859800,21450,21450,21450,21450,109
|
|
20230816,141900,383521750,21450,21400,21450,21400,28
|
|
20230816,141800,382921750,21450,21450,21450,21400,114
|
|
20230816,141700,380476650,21450,21450,21450,21450,18
|
|
20230816,141600,380090550,21450,21450,21450,21450,92
|
|
20230816,141500,378117150,21450,21450,21450,21450,32
|
|
20230816,141400,377430750,21400,21350,21400,21350,149
|
|
20230816,141300,374242750,21450,21450,21450,21450,32
|
|
20230816,141200,373556350,21450,21450,21450,21450,92
|
|
20230816,141100,371582950,21450,21450,21450,21450,34
|
|
20230816,141000,370853650,21400,21400,21400,21400,123
|
|
20230816,140900,368221450,21400,21400,21400,21400,16
|
|
20230816,140800,367879050,21350,21400,21400,21350,113
|
|
20230816,140700,365461450,21400,21450,21450,21400,49
|
|
20230816,140600,364412050,21400,21400,21400,21400,16
|
|
20230816,140500,364069650,21400,21450,21450,21350,170
|
|
20230816,140400,360434600,21450,21450,21450,21450,16
|
|
20230816,140300,360091400,21400,21400,21400,21400,112
|
|
20230816,140200,357694600,21450,21400,21450,21400,116
|
|
20230816,140100,355211350,21450,21450,21450,21450,92
|
|
20230816,140000,353237950,21450,21450,21450,21450,33
|
|
20230816,135900,352530100,21450,21400,21450,21400,63
|
|
20230816,135800,351181850,21400,21400,21450,21400,32
|
|
20230816,135700,350496250,21400,21400,21400,21400,92
|
|
20230816,135600,348527450,21400,21400,21400,21400,17
|
|
20230816,135500,348163650,21400,21400,21400,21350,82
|
|
20230816,135400,346409250,21400,21400,21400,21400,155
|
|
20230816,135300,343092250,21350,21400,21400,21350,13
|
|
20230816,135200,342814650,21350,21400,21400,21350,109
|
|
20230816,135100,340486700,21350,21400,21400,21350,72
|
|
20230816,135000,338948700,21450,21400,21450,21400,109
|
|
20230816,134900,336611450,21400,21400,21400,21400,0
|
|
20230816,134800,336611450,21400,21400,21400,21400,184
|
|
20230816,134700,332673850,21400,21400,21400,21400,1
|
|
20230816,134600,332652450,21450,21400,21450,21400,124
|
|
20230816,134500,329998050,21450,21450,21450,21450,0
|
|
20230816,134400,329998050,21450,21400,21450,21400,110
|
|
20230816,134300,327644000,21400,21400,21400,21350,34
|
|
20230816,134200,326917000,21400,21400,21400,21400,11
|
|
20230816,134100,326681600,21450,21400,21450,21400,109
|
|
20230816,134000,324343600,21400,21400,21400,21400,120
|
|
20230816,133900,321775600,21400,21400,21400,21400,52
|
|
20230816,133800,320662800,21450,21400,21450,21400,14
|
|
20230816,133700,320363150,21450,21400,21450,21400,116
|
|
20230816,133600,317879950,21450,21450,21450,21450,0
|
|
20230816,133500,317879950,21450,21400,21450,21400,126
|
|
20230816,133400,315178050,21400,21400,21400,21400,0
|
|
20230816,133300,315178050,21400,21450,21450,21400,17
|
|
20230816,133200,314813450,21450,21450,21450,21450,16
|
|
20230816,133100,314470250,21450,21450,21450,21450,20
|
|
20230816,133000,314041250,21450,21400,21450,21400,20
|
|
20230816,132900,313612400,21450,21450,21450,21450,17
|
|
20230816,132800,313247750,21400,21450,21450,21400,29
|
|
20230816,132700,312626350,21450,21450,21450,21450,16
|
|
20230816,132600,312283150,21400,21400,21400,21400,0
|
|
20230816,132500,312283150,21400,21400,21400,21400,16
|
|
20230816,132400,311940750,21400,21400,21400,21400,11
|
|
20230816,132300,311705350,21400,21350,21400,21350,17
|
|
20230816,132200,311342150,21400,21400,21400,21400,17
|
|
20230816,132100,310978350,21400,21400,21400,21400,16
|
|
20230816,132000,310635950,21400,21400,21400,21400,16
|
|
20230816,131900,310293550,21400,21400,21400,21400,17
|
|
20230816,131800,309929750,21400,21350,21400,21350,28
|
|
20230816,131700,309331150,21400,21450,21450,21400,29
|
|
20230816,131600,308709750,21450,21450,21450,21450,16
|
|
20230816,131500,308366550,21450,21450,21450,21450,0
|
|
20230816,131400,308366550,21450,21400,21450,21400,20
|
|
20230816,131300,307937700,21400,21400,21400,21400,16
|
|
20230816,131200,307595300,21400,21400,21400,21400,16
|
|
20230816,131100,307252900,21400,21400,21400,21400,0
|
|
20230816,131000,307252900,21400,21350,21400,21350,303
|
|
20230816,130900,300769500,21300,21350,21350,21300,105
|
|
20230816,130800,298532800,21400,21450,21450,21400,30
|
|
20230816,130700,297890000,21450,21450,21450,21450,17
|
|
20230816,130600,297525350,21450,21450,21450,21450,16
|
|
20230816,130500,297182150,21450,21450,21450,21450,16
|
|
20230816,130400,296838950,21450,21450,21450,21450,16
|
|
20230816,130300,296495750,21400,21400,21400,21400,19
|
|
20230816,130200,296089150,21450,21450,21450,21450,0
|
|
20230816,130100,296089150,21450,21450,21450,21450,16
|
|
20230816,130000,295745950,21450,21450,21450,21450,1
|
|
20230816,125900,295724500,21400,21350,21400,21350,21
|
|
20230816,125800,295275150,21400,21400,21400,21400,22
|
|
20230816,125700,294804350,21450,21450,21450,21450,21
|
|
20230816,125600,294353900,21450,21450,21450,21450,17
|
|
20230816,125500,293989250,21450,21450,21450,21450,16
|
|
20230816,125400,293646050,21450,21450,21450,21450,16
|
|
20230816,125300,293302850,21450,21400,21450,21400,28
|
|
20230816,125200,292702850,21450,21450,21450,21450,16
|
|
20230816,125100,292359650,21450,21500,21500,21450,26
|
|
20230816,125000,291801150,21450,21450,21450,21450,51
|
|
20230816,124900,290707200,21450,21450,21450,21450,33
|
|
20230816,124800,289999350,21400,21400,21400,21400,112
|
|
20230816,124700,287602550,21450,21450,21450,21450,32
|
|
20230816,124600,286916150,21450,21450,21450,21450,0
|
|
20230816,124500,286916150,21450,21450,21450,21450,33
|
|
20230816,124400,286208300,21450,21450,21450,21450,2
|
|
20230816,124300,286165400,21450,21450,21450,21450,17
|
|
20230816,124200,285800750,21400,21450,21450,21400,28
|
|
20230816,124100,285200750,21450,21450,21450,21450,20
|
|
20230816,124000,284771750,21450,21450,21450,21450,16
|
|
20230816,123900,284428550,21400,21400,21400,21400,200
|
|
20230816,123800,280148550,21450,21400,21450,21400,17
|
|
20230816,123700,279783950,21400,21400,21400,21400,11
|
|
20230816,123600,279548550,21450,21450,21450,21450,32
|
|
20230816,123500,278862150,21450,21450,21450,21450,0
|
|
20230816,123400,278862150,21450,21450,21450,21450,33
|
|
20230816,123300,278154300,21400,21400,21400,21400,0
|
|
20230816,123200,278154300,21400,21450,21450,21400,28
|
|
20230816,123100,277554300,21450,21450,21450,21450,26
|
|
20230816,123000,276996600,21450,21450,21450,21450,16
|
|
20230816,122900,276653400,21450,21450,21450,21450,16
|
|
20230816,122800,276310200,21400,21400,21400,21400,12
|
|
20230816,122700,276053400,21350,21400,21400,21350,29
|
|
20230816,122600,275433400,21400,21400,21400,21400,16
|
|
20230816,122500,275091000,21400,21400,21400,21400,350
|
|
20230816,122400,267601000,21450,21450,21450,21450,32
|
|
20230816,122300,266914600,21400,21400,21400,21400,0
|
|
20230816,122200,266914600,21400,21450,21450,21400,29
|
|
20230816,122100,266293150,21450,21450,21450,21450,32
|
|
20230816,122000,265606750,21500,21500,21500,21500,16
|
|
20230816,121900,265262750,21500,21500,21500,21500,16
|
|
20230816,121800,264918750,21500,21500,21500,21500,0
|
|
20230816,121700,264918750,21500,21400,21500,21400,28
|
|
20230816,121600,264317950,21400,21450,21450,21400,20
|
|
20230816,121500,263889750,21500,21450,21500,21450,29
|
|
20230816,121400,263266850,21400,21400,21400,21400,13
|
|
20230816,121300,262988650,21400,21400,21400,21400,32
|
|
20230816,121200,262303850,21400,21400,21400,21400,18
|
|
20230816,121100,261918650,21400,21450,21450,21400,31
|
|
20230816,121000,261254450,21350,21350,21350,21350,301
|
|
20230816,120900,254828100,21350,21400,21450,21350,154
|
|
20230816,120800,251532200,21350,21350,21350,21350,0
|
|
20230816,120700,251532200,21350,21400,21400,21350,238
|
|
20230816,120600,246450100,21400,21400,21400,21400,16
|
|
20230816,120500,246107700,21400,21400,21400,21400,21
|
|
20230816,120400,245658300,21400,21400,21400,21400,17
|
|
20230816,120300,245294500,21400,21400,21400,21400,16
|
|
20230816,120200,244952100,21350,21400,21400,21350,28
|
|
20230816,120100,244353500,21400,21400,21400,21400,0
|
|
20230816,120000,244353500,21400,21400,21400,21400,32
|
|
20230816,115900,243668700,21400,21400,21400,21400,0
|
|
20230816,115800,243668700,21400,21400,21400,21400,16
|
|
20230816,115700,243326300,21300,21400,21400,21250,577
|
|
20230816,115600,231049100,21450,21400,21450,21400,32
|
|
20230816,115500,230363500,21350,21350,21350,21350,1
|
|
20230816,115400,230342150,21450,21450,21450,21450,16
|
|
20230816,115300,229998950,21400,21450,21450,21400,55
|
|
20230816,115200,228821100,21450,21400,21450,21400,28
|
|
20230816,115100,228221100,21400,21400,21400,21400,0
|
|
20230816,115000,228221100,21400,21400,21400,21400,16
|
|
20230816,114900,227878700,21400,21450,21450,21400,60
|
|
20230816,114800,226593900,21450,21450,21450,21450,16
|
|
20230816,114700,226250700,21450,21450,21450,21450,3
|
|
20230816,114600,226186350,21500,21450,21500,21450,30
|
|
20230816,114500,225542000,21450,21450,21450,21450,14
|
|
20230816,114400,225241700,21450,21450,21450,21450,18
|
|
20230816,114300,224855600,21450,21450,21450,21450,0
|
|
20230816,114200,224855600,21450,21450,21450,21450,16
|
|
20230816,114100,224512400,21450,21450,21450,21450,21
|
|
20230816,114000,224061950,21450,21450,21450,21450,2
|
|
20230816,113900,224019050,21450,21450,21450,21450,16
|
|
20230816,113800,223675850,21350,21350,21350,21350,100
|
|
20230816,113700,221540850,21450,21400,21450,21400,36
|
|
20230816,113600,220769650,21450,21450,21450,21450,0
|
|
20230816,113500,220769650,21450,21450,21450,21450,33
|
|
20230816,113400,220061800,21450,21450,21450,21450,0
|
|
20230816,113300,220061800,21450,21500,21500,21450,127
|
|
20230816,113200,217336850,21500,21450,21500,21450,31
|
|
20230816,113100,216671100,21500,21500,21500,21500,16
|
|
20230816,113000,216327100,21500,21500,21500,21500,5
|
|
20230816,112900,216219600,21500,21500,21500,21500,16
|
|
20230816,112800,215875600,21500,21500,21500,21500,17
|
|
20230816,112700,215510100,21450,21450,21450,21450,24
|
|
20230816,112600,214995300,21500,21500,21500,21500,16
|
|
20230816,112500,214651300,21450,21450,21450,21450,8
|
|
20230816,112400,214479700,21450,21450,21450,21450,0
|
|
20230816,112300,214479700,21450,21450,21450,21450,33
|
|
20230816,112200,213771850,21400,21400,21400,21400,12
|
|
20230816,112100,213515050,21400,21450,21450,21400,156
|
|
20230816,112000,210175850,21400,21400,21400,21400,200
|
|
20230816,111900,205895850,21450,21450,21450,21450,255
|
|
20230816,111800,200426100,21450,21400,21450,21400,194
|
|
20230816,111700,196269500,21450,21400,21450,21400,388
|
|
20230816,111600,187947500,21500,21500,21500,21500,16
|
|
20230816,111500,187603500,21500,21500,21500,21500,0
|
|
20230816,111400,187603500,21500,21500,21500,21500,32
|
|
20230816,111300,186915500,21450,21450,21450,21450,100
|
|
20230816,111200,184770500,21500,21500,21500,21500,33
|
|
20230816,111100,184061000,21450,21450,21450,21450,14
|
|
20230816,111000,183760700,21550,21500,21550,21500,32
|
|
20230816,110900,183071900,21450,21450,21450,21450,5
|
|
20230816,110800,182964650,21500,21450,21500,21450,654
|
|
20230816,110700,168924350,21400,21400,21400,21400,172
|
|
20230816,110600,165243550,21400,21400,21400,21400,79
|
|
20230816,110500,163552950,21350,21350,21350,21350,17
|
|
20230816,110400,163190000,21350,21350,21350,21350,16
|
|
20230816,110300,162848400,21300,21300,21300,21300,50
|
|
20230816,110200,161783400,21300,21300,21300,21300,16
|
|
20230816,110100,161442600,21250,21300,21300,21250,29
|
|
20230816,110000,160825500,21300,21300,21300,21300,0
|
|
20230816,105900,160825500,21300,21300,21300,21300,17
|
|
20230816,105800,160463400,21300,21300,21300,21300,0
|
|
20230816,105700,160463400,21300,21350,21350,21300,100
|
|
20230816,105600,158332600,21300,21350,21350,21300,13
|
|
20230816,105500,158055650,21350,21350,21350,21350,16
|
|
20230816,105400,157714050,21350,21350,21350,21350,0
|
|
20230816,105300,157714050,21350,21350,21350,21350,0
|
|
20230816,105200,157714050,21350,21350,21350,21350,17
|
|
20230816,105100,157351100,21350,21350,21350,21350,12
|
|
20230816,105000,157094900,21350,21350,21350,21350,4
|
|
20230816,104900,157009500,21400,21400,21400,21400,0
|
|
20230816,104800,157009500,21400,21400,21400,21400,17
|
|
20230816,104700,156645700,21350,21350,21350,21350,0
|
|
20230816,104600,156645700,21350,21350,21350,21350,16
|
|
20230816,104500,156304100,21350,21350,21350,21350,103
|
|
20230816,104400,154105050,21350,21350,21350,21350,0
|
|
20230816,104300,154105050,21350,21350,21350,21350,0
|
|
20230816,104200,154105050,21350,21350,21350,21350,0
|
|
20230816,104100,154105050,21350,21350,21350,21350,12
|
|
20230816,104000,153848850,21450,21450,21450,21450,0
|
|
20230816,103900,153848850,21450,21350,21450,21350,6
|
|
20230816,103800,153720650,21350,21350,21350,21350,0
|
|
20230816,103700,153720650,21350,21350,21350,21350,0
|
|
20230816,103600,153720650,21350,21350,21350,21350,12
|
|
20230816,103500,153464450,21350,21350,21350,21350,0
|
|
20230816,103400,153464450,21350,21350,21350,21350,0
|
|
20230816,103300,153464450,21350,21350,21350,21350,0
|
|
20230816,103200,153464450,21350,21350,21350,21350,0
|
|
20230816,103100,153464450,21350,21350,21350,21350,12
|
|
20230816,103000,153208250,21450,21450,21450,21450,3
|
|
20230816,102900,153143900,21450,21400,21450,21400,117
|
|
20230816,102800,150639250,21300,21200,21300,21200,101
|
|
20230816,102700,148492700,21200,21200,21200,21200,0
|
|
20230816,102600,148492700,21200,21200,21200,21200,12
|
|
20230816,102500,148238300,21250,21250,21250,21250,0
|
|
20230816,102400,148238300,21250,21250,21250,21250,0
|
|
20230816,102300,148238300,21250,21250,21250,21250,0
|
|
20230816,102200,148238300,21250,21250,21250,21250,158
|
|
20230816,102100,144880800,21300,21250,21300,21250,14
|
|
20230816,102000,144583200,21300,21300,21300,21300,1
|
|
20230816,101900,144561900,21300,21300,21300,21300,6
|
|
20230816,101800,144434100,21350,21350,21350,21350,0
|
|
20230816,101700,144434100,21350,21350,21350,21350,0
|
|
20230816,101600,144434100,21350,21350,21350,21350,2
|
|
20230816,101500,144391400,21450,21450,21450,21450,0
|
|
20230816,101400,144391400,21450,21450,21450,21450,3
|
|
20230816,101300,144327050,21450,21450,21450,21450,0
|
|
20230816,101200,144327050,21450,21300,21450,21250,680
|
|
20230816,101100,129858750,21300,21300,21300,21300,112
|
|
20230816,101000,127473150,21450,21450,21450,21450,0
|
|
20230816,100900,127473150,21450,21450,21450,21450,0
|
|
20230816,100800,127473150,21450,21450,21450,21450,2
|
|
20230816,100700,127430250,21450,21450,21450,21450,0
|
|
20230816,100600,127430250,21450,21300,21450,21300,13
|
|
20230816,100500,127153200,21450,21450,21450,21450,0
|
|
20230816,100400,127153200,21450,21450,21450,21450,0
|
|
20230816,100300,127153200,21450,21450,21450,21450,0
|
|
20230816,100200,127153200,21450,21450,21450,21450,5
|
|
20230816,100100,127045950,21350,21350,21350,21350,13
|
|
20230816,100000,126768400,21450,21450,21450,21450,4
|
|
20230816,095900,126682600,21400,21400,21400,21400,11
|
|
20230816,095800,126447200,21350,21350,21350,21350,24
|
|
20230816,095700,125934800,21350,21350,21350,21350,0
|
|
20230816,095600,125934800,21350,21350,21350,21350,12
|
|
20230816,095500,125678600,21450,21450,21450,21450,15
|
|
20230816,095400,125356850,21400,21400,21400,21400,5
|
|
20230816,095300,125249850,21400,21300,21400,21300,102
|
|
20230816,095200,123077050,21450,21300,21450,21300,45
|
|
20230816,095100,122114800,21300,21300,21300,21300,12
|
|
20230816,095000,121859200,21350,21350,21350,21350,302
|
|
20230816,094900,115411500,21300,21300,21300,21300,0
|
|
20230816,094800,115411500,21300,21300,21300,21300,0
|
|
20230816,094700,115411500,21300,21300,21300,21300,58
|
|
20230816,094600,114176100,21300,21300,21300,21300,130
|
|
20230816,094500,111407100,21300,21300,21300,21300,12
|
|
20230816,094400,111151500,21350,21350,21350,21350,0
|
|
20230816,094300,111151500,21350,21350,21350,21350,50
|
|
20230816,094200,110084000,21350,21350,21350,21350,0
|
|
20230816,094100,110084000,21350,21350,21350,21350,11
|
|
20230816,094000,109849150,21350,21400,21400,21350,516
|
|
20230816,093900,98832500,21450,21450,21450,21400,33
|
|
20230816,093800,98124700,21350,21450,21450,21350,6
|
|
20230816,093700,97996450,21450,21450,21450,21450,0
|
|
20230816,093600,97996450,21450,21450,21450,21450,1
|
|
20230816,093500,97975000,21450,21450,21450,21450,1
|
|
20230816,093400,97953550,21350,21350,21350,21350,0
|
|
20230816,093300,97953550,21350,21350,21350,21350,0
|
|
20230816,093200,97953550,21350,21350,21350,21350,3
|
|
20230816,093100,97889500,21350,21350,21350,21350,1
|
|
20230816,093000,97868150,21300,21300,21300,21300,17
|
|
20230816,092900,97506050,21300,21300,21300,21300,9
|
|
20230816,092800,97314350,21300,21300,21300,21300,0
|
|
20230816,092700,97314350,21300,21350,21350,21300,144
|
|
20230816,092600,94245450,21450,21450,21450,21350,213
|
|
20230816,092500,89679000,21400,21350,21600,21350,334
|
|
20230816,092400,82518650,21250,21350,21350,21250,6
|
|
20230816,092300,82391050,21400,21300,21400,21300,1000
|
|
20230816,092200,60998550,21300,21300,21300,21300,1
|
|
20230816,092100,60977250,21250,21250,21250,21250,0
|
|
20230816,092000,60977250,21250,21250,21250,21250,1
|
|
20230816,091900,60956000,21250,21250,21250,21250,2
|
|
20230816,091800,60913500,21300,21300,21300,21300,0
|
|
20230816,091700,60913500,21300,21300,21300,21300,1
|
|
20230816,091600,60892200,21250,21250,21250,21250,0
|
|
20230816,091500,60892200,21250,21250,21250,21250,170
|
|
20230816,091400,57279700,21250,21250,21250,21250,1
|
|
20230816,091300,57258450,21150,21150,21150,21150,3
|
|
20230816,091200,57195000,21200,21200,21200,21200,0
|
|
20230816,091100,57195000,21200,21200,21200,21200,200
|
|
20230816,091000,52955000,21250,21250,21250,21250,0
|
|
20230816,090900,52955000,21250,21250,21250,21250,91
|
|
20230816,090800,51021250,21250,21250,21250,21250,76
|
|
20230816,090700,49406250,21300,21300,21300,21300,0
|
|
20230816,090600,49406250,21300,21300,21300,21300,199
|
|
20230816,090500,45167550,21350,21350,21350,21350,27
|
|
20230816,090400,44591100,21400,21200,21400,21200,745
|
|
20230816,090300,28670300,21150,21150,21150,21150,218
|
|
20230816,090200,24059600,21150,21150,21150,21150,177
|
|
20230816,090100,20316050,21200,21200,21200,21200,419
|
|
20230816,090000,11433250,21400,21250,21400,21250,538
|