595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,185200,1686813000,21450,21450,21450,21450,4921
|
|
20230816,185100,1686813000,21450,21450,21450,21450,0
|
|
20230816,185000,1686813000,21450,21450,21450,21450,0
|
|
20230816,184900,1686813000,21450,21450,21450,21450,0
|
|
20230816,184800,1686813000,21450,21450,21450,21450,0
|
|
20230816,184700,1686813000,21450,21450,21450,21450,0
|
|
20230816,184600,1686813000,21450,21450,21450,21450,0
|
|
20230816,184500,1686813000,21450,21450,21450,21450,0
|
|
20230816,184400,1686813000,21450,21450,21450,21450,0
|
|
20230816,184300,1686813000,21450,21450,21450,21450,0
|
|
20230816,184200,1686813000,21450,21450,21450,21450,0
|
|
20230816,184100,1686813000,21450,21450,21450,21450,0
|
|
20230816,184000,1686813000,21450,21450,21450,21450,0
|
|
20230816,183900,1686813000,21450,21450,21450,21450,0
|
|
20230816,183800,1686813000,21450,21450,21450,21450,0
|
|
20230816,183700,1686813000,21450,21450,21450,21450,0
|
|
20230816,183600,1686813000,21450,21450,21450,21450,0
|
|
20230816,183500,1686813000,21450,21450,21450,21450,0
|
|
20230816,183400,1686813000,21450,21450,21450,21450,0
|
|
20230816,183300,1686813000,21450,21450,21450,21450,0
|
|
20230816,183200,1686813000,21450,21450,21450,21450,0
|
|
20230816,183100,1686813000,21450,21450,21450,21450,0
|
|
20230816,183000,1686813000,21450,21450,21450,21450,0
|
|
20230816,182900,1686813000,21450,21450,21450,21450,0
|
|
20230816,182800,1686813000,21450,21450,21450,21450,0
|
|
20230816,182700,1686813000,21450,21450,21450,21450,0
|
|
20230816,182600,1686813000,21450,21450,21450,21450,0
|
|
20230816,182500,1686813000,21450,21450,21450,21450,0
|
|
20230816,182400,1686813000,21450,21450,21450,21450,0
|
|
20230816,182300,1686813000,21450,21450,21450,21450,0
|
|
20230816,182200,1686813000,21450,21450,21450,21450,4921
|
|
20230816,182100,1686813000,21450,21450,21450,21450,0
|
|
20230816,182000,1686813000,21450,21450,21450,21450,0
|
|
20230816,181900,1686813000,21450,21450,21450,21450,0
|
|
20230816,181800,1686813000,21450,21450,21450,21450,0
|
|
20230816,181700,1686813000,21450,21450,21450,21450,0
|
|
20230816,181600,1686813000,21450,21450,21450,21450,0
|
|
20230816,181500,1686813000,21450,21450,21450,21450,0
|
|
20230816,181400,1686813000,21450,21450,21450,21450,0
|
|
20230816,181300,1686813000,21450,21450,21450,21450,0
|
|
20230816,181200,1686813000,21450,21450,21450,21450,0
|
|
20230816,181100,1686813000,21450,21450,21450,21450,0
|
|
20230816,181000,1686813000,21450,21450,21450,21450,0
|
|
20230816,180900,1686813000,21450,21450,21450,21450,0
|
|
20230816,180800,1686813000,21450,21450,21450,21450,0
|
|
20230816,180700,1686813000,21450,21450,21450,21450,0
|
|
20230816,180600,1686813000,21450,21450,21450,21450,0
|
|
20230816,180500,1686813000,21450,21450,21450,21450,0
|
|
20230816,180400,1686813000,21450,21450,21450,21450,0
|
|
20230816,180300,1686813000,21450,21450,21450,21450,0
|
|
20230816,180200,1686813000,21450,21450,21450,21450,0
|
|
20230816,180100,1686813000,21450,21450,21450,21450,0
|
|
20230816,180000,1686813000,21450,21450,21450,21450,0
|
|
20230816,175900,1686813000,21450,21450,21450,21450,0
|
|
20230816,175800,1686813000,21450,21450,21450,21450,0
|
|
20230816,175700,1686813000,21450,21450,21450,21450,0
|
|
20230816,175600,1686813000,21450,21450,21450,21450,0
|
|
20230816,175500,1686813000,21450,21450,21450,21450,0
|
|
20230816,175400,1686813000,21450,21450,21450,21450,0
|
|
20230816,175300,1686813000,21450,21450,21450,21450,0
|
|
20230816,175200,1686813000,21450,21450,21450,21450,4921
|
|
20230816,175100,1686813000,21450,21450,21450,21450,0
|
|
20230816,175000,1686813000,21450,21450,21450,21450,0
|
|
20230816,174900,1686813000,21450,21450,21450,21450,0
|
|
20230816,174800,1686813000,21450,21450,21450,21450,0
|
|
20230816,174700,1686813000,21450,21450,21450,21450,0
|
|
20230816,174600,1686813000,21450,21450,21450,21450,0
|
|
20230816,174500,1686813000,21450,21450,21450,21450,0
|
|
20230816,174400,1686813000,21450,21450,21450,21450,0
|
|
20230816,174300,1686813000,21450,21450,21450,21450,0
|
|
20230816,174200,1686813000,21450,21450,21450,21450,0
|
|
20230816,174100,1686813000,21450,21450,21450,21450,0
|
|
20230816,174000,1686813000,21450,21450,21450,21450,0
|
|
20230816,173900,1686813000,21450,21450,21450,21450,0
|
|
20230816,173800,1686813000,21450,21450,21450,21450,0
|
|
20230816,173700,1686813000,21450,21450,21450,21450,0
|
|
20230816,173600,1686813000,21450,21450,21450,21450,0
|
|
20230816,173500,1686813000,21450,21450,21450,21450,0
|
|
20230816,173400,1686813000,21450,21450,21450,21450,0
|
|
20230816,173300,1686813000,21450,21450,21450,21450,0
|
|
20230816,173200,1686813000,21450,21450,21450,21450,0
|
|
20230816,173100,1686813000,21450,21450,21450,21450,0
|
|
20230816,173000,1686813000,21450,21450,21450,21450,0
|
|
20230816,172900,1686813000,21450,21450,21450,21450,0
|
|
20230816,172800,1686813000,21450,21450,21450,21450,0
|
|
20230816,172700,1686813000,21450,21450,21450,21450,0
|
|
20230816,172600,1686813000,21450,21450,21450,21450,0
|
|
20230816,172500,1686813000,21450,21450,21450,21450,0
|
|
20230816,172400,1686813000,21450,21450,21450,21450,0
|
|
20230816,172300,1686813000,21450,21450,21450,21450,0
|
|
20230816,172200,1686813000,21450,21450,21450,21450,4921
|
|
20230816,172100,1686813000,21450,21450,21450,21450,0
|
|
20230816,172000,1686813000,21450,21450,21450,21450,0
|
|
20230816,171900,1686813000,21450,21450,21450,21450,0
|
|
20230816,171800,1686813000,21450,21450,21450,21450,0
|
|
20230816,171700,1686813000,21450,21450,21450,21450,0
|
|
20230816,171600,1686813000,21450,21450,21450,21450,0
|
|
20230816,171500,1686813000,21450,21450,21450,21450,0
|
|
20230816,171400,1686813000,21450,21450,21450,21450,0
|
|
20230816,171300,1686813000,21450,21450,21450,21450,0
|
|
20230816,171200,1686813000,21450,21450,21450,21450,0
|
|
20230816,171100,1686813000,21450,21450,21450,21450,0
|
|
20230816,171000,1686813000,21450,21450,21450,21450,0
|
|
20230816,170900,1686813000,21450,21450,21450,21450,0
|
|
20230816,170800,1686813000,21450,21450,21450,21450,0
|
|
20230816,170700,1686813000,21450,21450,21450,21450,0
|
|
20230816,170600,1686813000,21450,21450,21450,21450,0
|
|
20230816,170500,1686813000,21450,21450,21450,21450,0
|
|
20230816,170400,1686813000,21450,21450,21450,21450,0
|
|
20230816,170300,1686813000,21450,21450,21450,21450,0
|
|
20230816,170200,1686813000,21450,21450,21450,21450,0
|
|
20230816,170100,1686813000,21450,21450,21450,21450,0
|
|
20230816,170000,1686813000,21450,21450,21450,21450,0
|
|
20230816,165900,1686813000,21450,21450,21450,21450,0
|
|
20230816,165800,1686813000,21450,21450,21450,21450,0
|
|
20230816,165700,1686813000,21450,21450,21450,21450,0
|
|
20230816,165600,1686813000,21450,21450,21450,21450,0
|
|
20230816,165500,1686813000,21450,21450,21450,21450,0
|
|
20230816,165400,1686813000,21450,21450,21450,21450,0
|
|
20230816,165300,1686813000,21450,21450,21450,21450,0
|
|
20230816,165200,1686813000,21450,21450,21450,21450,4921
|
|
20230816,165100,1686813000,21450,21450,21450,21450,0
|
|
20230816,165000,1686813000,21450,21450,21450,21450,0
|
|
20230816,164900,1686813000,21450,21450,21450,21450,0
|
|
20230816,164800,1686813000,21450,21450,21450,21450,0
|
|
20230816,164700,1686813000,21450,21450,21450,21450,0
|
|
20230816,164600,1686813000,21450,21450,21450,21450,0
|
|
20230816,164500,1686813000,21450,21450,21450,21450,0
|
|
20230816,164400,1686813000,21450,21450,21450,21450,0
|
|
20230816,164300,1686813000,21450,21450,21450,21450,0
|
|
20230816,164200,1686813000,21450,21450,21450,21450,0
|
|
20230816,164100,1686813000,21450,21450,21450,21450,0
|
|
20230816,164000,1686813000,21450,21450,21450,21450,0
|
|
20230816,163900,1686813000,21450,21450,21450,21450,0
|
|
20230816,163800,1686813000,21450,21450,21450,21450,0
|
|
20230816,163700,1686813000,21450,21450,21450,21450,0
|
|
20230816,163600,1686813000,21450,21450,21450,21450,0
|
|
20230816,163500,1686813000,21450,21450,21450,21450,0
|
|
20230816,163400,1686813000,21450,21450,21450,21450,0
|
|
20230816,163300,1686813000,21450,21450,21450,21450,0
|
|
20230816,163200,1686813000,21450,21450,21450,21450,0
|
|
20230816,163100,1686813000,21450,21450,21450,21450,0
|
|
20230816,163000,1686813000,21450,21450,21450,21450,0
|
|
20230816,162900,1686813000,21450,21450,21450,21450,0
|
|
20230816,162800,1686813000,21450,21450,21450,21450,0
|
|
20230816,162700,1686813000,21450,21450,21450,21450,0
|
|
20230816,162600,1686813000,21450,21450,21450,21450,0
|
|
20230816,162500,1686813000,21450,21450,21450,21450,0
|
|
20230816,162400,1686813000,21450,21450,21450,21450,0
|
|
20230816,162300,1686813000,21450,21450,21450,21450,0
|
|
20230816,162200,1686813000,21450,21450,21450,21450,4921
|
|
20230816,162100,1686813000,21450,21450,21450,21450,0
|
|
20230816,162000,1686813000,21450,21450,21450,21450,0
|
|
20230816,161900,1686813000,21450,21450,21450,21450,0
|
|
20230816,161800,1686813000,21450,21450,21450,21450,0
|
|
20230816,161700,1686813000,21450,21450,21450,21450,0
|
|
20230816,161600,1686813000,21450,21450,21450,21450,0
|
|
20230816,161500,1686813000,21450,21450,21450,21450,0
|
|
20230816,161400,1686813000,21450,21450,21450,21450,0
|
|
20230816,161300,1686813000,21450,21450,21450,21450,0
|
|
20230816,161200,1686813000,21450,21450,21450,21450,0
|
|
20230816,161100,1686813000,21450,21450,21450,21450,0
|
|
20230816,161000,1686813000,21450,21450,21450,21450,0
|
|
20230816,160900,1686813000,21450,21450,21450,21450,0
|
|
20230816,160800,1686813000,21450,21450,21450,21450,0
|
|
20230816,160700,1686813000,21450,21450,21450,21450,0
|
|
20230816,160600,1686813000,21450,21450,21450,21450,0
|
|
20230816,160500,1686813000,21450,21450,21450,21450,0
|
|
20230816,160400,1686813000,21450,21450,21450,21450,0
|
|
20230816,160300,1686813000,21450,21450,21450,21450,0
|
|
20230816,160200,1686813000,21450,21450,21450,21450,0
|
|
20230816,160100,1686813000,21450,21450,21450,21450,0
|
|
20230816,160000,1686813000,21450,21450,21450,21450,0
|
|
20230816,155900,1686813000,21450,21450,21450,21450,0
|
|
20230816,155800,1686813000,21450,21450,21450,21450,0
|
|
20230816,155700,1686813000,21450,21450,21450,21450,0
|
|
20230816,155600,1686813000,21450,21450,21450,21450,0
|
|
20230816,155500,1686813000,21450,21450,21450,21450,0
|
|
20230816,155400,1686813000,21450,21450,21450,21450,0
|
|
20230816,155300,1686813000,21450,21450,21450,21450,0
|
|
20230816,155200,1686813000,21450,21450,21450,21450,4921
|
|
20230816,155100,1686813000,21450,21450,21450,21450,0
|
|
20230816,155000,1686813000,21450,21450,21450,21450,0
|
|
20230816,154900,1686813000,21450,21450,21450,21450,0
|
|
20230816,154800,1686813000,21450,21450,21450,21450,0
|
|
20230816,154700,1686813000,21450,21450,21450,21450,0
|
|
20230816,154600,1686813000,21450,21450,21450,21450,0
|
|
20230816,154500,1686813000,21450,21450,21450,21450,0
|
|
20230816,154400,1686813000,21450,21450,21450,21450,0
|
|
20230816,154300,1686813000,21450,21450,21450,21450,0
|
|
20230816,154200,1686813000,21450,21450,21450,21450,0
|
|
20230816,154100,1686813000,21450,21450,21450,21450,0
|
|
20230816,154000,1686813000,21450,21450,21450,21450,0
|
|
20230816,153900,1686813000,21450,21450,21450,21450,0
|
|
20230816,153800,1686813000,21450,21450,21450,21450,0
|
|
20230816,153700,1686813000,21450,21450,21450,21450,0
|
|
20230816,153600,1686813000,21450,21450,21450,21450,0
|
|
20230816,153500,1686813000,21450,21450,21450,21450,0
|
|
20230816,153400,1686813000,21450,21450,21450,21450,0
|
|
20230816,153300,1686813000,21450,21450,21450,21450,0
|
|
20230816,153200,1686813000,21450,21450,21450,21450,0
|
|
20230816,153100,1686813000,21450,21450,21450,21450,0
|
|
20230816,153000,1686813000,21450,21450,21450,21450,4921
|
|
20230816,152900,1581257550,21450,21450,21450,21450,0
|
|
20230816,152800,1581257550,21450,21450,21450,21450,0
|
|
20230816,152700,1581257550,21450,21450,21450,21450,0
|
|
20230816,152600,1581257550,21450,21450,21450,21450,0
|
|
20230816,152500,1581257550,21450,21450,21450,21450,0
|
|
20230816,152400,1581257550,21450,21450,21450,21450,0
|
|
20230816,152300,1581257550,21450,21450,21450,21450,0
|
|
20230816,152200,1581257550,21450,21450,21450,21450,0
|
|
20230816,152100,1581257550,21450,21450,21450,21450,0
|
|
20230816,152000,1581257550,21450,21450,21450,21450,0
|
|
20230816,151900,1581257550,21450,21550,21550,21450,725
|
|
20230816,151800,1565700200,21450,21450,21550,21450,843
|
|
20230816,151700,1547602950,21500,21450,21500,21450,118
|
|
20230816,151600,1545068300,21500,21500,21500,21450,84
|
|
20230816,151500,1543264600,21500,21500,21500,21450,71
|
|
20230816,151400,1541738550,21450,21450,21500,21450,343
|
|
20230816,151300,1534374800,21500,21450,21500,21450,107
|
|
20230816,151200,1532077700,21450,21500,21500,21450,481
|
|
20230816,151100,1521755650,21450,21500,21500,21450,30
|
|
20230816,151000,1521111100,21500,21500,21500,21450,276
|
|
20230816,150900,1515181500,21500,21500,21500,21450,83
|
|
20230816,150800,1513397400,21450,21450,21500,21450,72
|
|
20230816,150700,1511851750,21450,21500,21500,21450,59
|
|
20230816,150600,1510585400,21550,21500,21550,21450,63
|
|
20230816,150500,1509229000,21450,21550,21600,21450,168
|
|
20230816,150400,1505618000,21500,21500,21550,21450,569
|
|
20230816,150300,1493356600,21500,21500,21500,21450,257
|
|
20230816,150200,1487835500,21500,21500,21500,21500,71
|
|
20230816,150100,1486309000,21550,21450,21550,21450,238
|
|
20230816,150000,1481201700,21500,21550,21550,21450,336
|
|
20230816,145900,1473963550,21500,21500,21500,21450,48
|
|
20230816,145800,1472933850,21450,21450,21600,21450,97
|
|
20230816,145700,1470845900,21600,21500,21600,21450,116
|
|
20230816,145600,1468346600,21450,21550,21600,21450,69
|
|
20230816,145500,1466866300,21600,21500,21600,21450,434
|
|
20230816,145400,1457517650,21550,21500,21550,21450,159
|
|
20230816,145300,1454100350,21550,21450,21550,21450,62
|
|
20230816,145200,1452769600,21550,21450,21550,21450,109
|
|
20230816,145100,1450425550,21550,21500,21550,21450,78
|
|
20230816,145000,1448749350,21500,21450,21500,21450,7
|
|
20230816,144900,1448599150,21450,21450,21450,21450,91
|
|
20230816,144800,1446647200,21450,21450,21450,21450,53
|
|
20230816,144700,1445510350,21450,21550,21550,21450,147
|
|
20230816,144600,1442347200,21450,21450,21550,21450,121
|
|
20230816,144500,1439751500,21450,21500,21500,21450,42
|
|
20230816,144400,1438850550,21450,21600,21600,21450,63
|
|
20230816,144300,1437495550,21600,21500,21600,21450,231
|
|
20230816,144200,1432535000,21600,21450,21600,21450,612
|
|
20230816,144100,1419348900,21550,21450,21550,21450,5
|
|
20230816,144000,1419241400,21450,21450,21450,21450,99
|
|
20230816,143900,1417117850,21450,21450,21450,21450,9
|
|
20230816,143800,1416924800,21450,21450,21450,21450,84
|
|
20230816,143700,1415123000,21450,21450,21500,21450,59
|
|
20230816,143600,1413854900,21450,21450,21550,21400,128
|
|
20230816,143500,1411107450,21500,21500,21500,21400,175
|
|
20230816,143400,1407345200,21500,21450,21500,21400,120
|
|
20230816,143300,1404769950,21450,21500,21500,21450,56
|
|
20230816,143200,1403568500,21500,21400,21500,21400,45
|
|
20230816,143100,1402605100,21450,21550,21550,21400,185
|
|
20230816,143000,1398625800,21500,21400,21500,21400,2246
|
|
20230816,142900,1350386400,21450,21450,21450,21450,42
|
|
20230816,142800,1349485500,21450,21450,21450,21450,256
|
|
20230816,142700,1343994300,21450,21450,21450,21450,1677
|
|
20230816,142600,1308022650,21450,21450,21450,21450,0
|
|
20230816,142500,1308022650,21450,21450,21450,21450,45
|
|
20230816,142400,1307057400,21450,21500,21500,21450,49
|
|
20230816,142300,1306006250,21450,21450,21500,21450,1462
|
|
20230816,142200,1274595800,21500,21500,21500,21450,1561
|
|
20230816,142100,1241036350,21450,21500,21500,21450,54
|
|
20230816,142000,1239878000,21450,21450,21500,21450,358
|
|
20230816,141900,1232183750,21500,21450,21500,21450,50
|
|
20230816,141800,1231111050,21500,21450,21500,21450,51
|
|
20230816,141700,1230016900,21550,21450,21550,21450,46
|
|
20230816,141600,1229030100,21450,21450,21450,21450,0
|
|
20230816,141500,1229030100,21450,21450,21500,21450,90
|
|
20230816,141400,1227099500,21500,21450,21500,21450,510
|
|
20230816,141300,1216134800,21400,21400,21400,21400,81
|
|
20230816,141200,1214401400,21400,21400,21400,21400,5
|
|
20230816,141100,1214294400,21400,21400,21450,21400,87
|
|
20230816,141000,1212430550,21550,21450,21550,21450,533
|
|
20230816,140900,1200995400,21450,21450,21500,21450,99
|
|
20230816,140800,1198871800,21500,21450,21500,21450,6
|
|
20230816,140700,1198743050,21450,21450,21450,21450,51
|
|
20230816,140600,1197649100,21500,21500,21500,21500,41
|
|
20230816,140500,1196767600,21550,21500,21550,21500,440
|
|
20230816,140400,1187307500,21400,21500,21500,21400,1208
|
|
20230816,140300,1161453100,21500,21500,21500,21500,50
|
|
20230816,140200,1160378100,21400,21400,21550,21400,488
|
|
20230816,140100,1149934750,21400,21400,21400,21400,6
|
|
20230816,140000,1149806350,21550,21450,21550,21400,84
|
|
20230816,135900,1148006400,21450,21400,21500,21400,161
|
|
20230816,135800,1144554100,21400,21400,21400,21400,1046
|
|
20230816,135700,1122169700,21400,21550,21550,21400,42
|
|
20230816,135600,1121270750,21400,21450,21550,21400,697
|
|
20230816,135500,1106314800,21350,21350,21350,21350,47
|
|
20230816,135400,1105311350,21400,21400,21400,21400,1054
|
|
20230816,135300,1082755750,21400,21450,21450,21400,248
|
|
20230816,135200,1077448500,21400,21400,21400,21400,166
|
|
20230816,135100,1073896100,21400,21400,21400,21400,69
|
|
20230816,135000,1072419500,21400,21400,21400,21400,44
|
|
20230816,134900,1071477900,21450,21400,21450,21400,23
|
|
20230816,134800,1070985500,21400,21450,21550,21400,88
|
|
20230816,134700,1069100150,21500,21500,21500,21500,300
|
|
20230816,134600,1062650150,21500,21500,21500,21400,349
|
|
20230816,134500,1055181350,21400,21400,21500,21400,106
|
|
20230816,134400,1052909550,21400,21450,21450,21400,53
|
|
20230816,134300,1051774750,21450,21450,21450,21400,737
|
|
20230816,134200,1035968400,21450,21450,21500,21450,466
|
|
20230816,134100,1025966850,21450,21500,21500,21450,54
|
|
20230816,134000,1024807900,21450,21500,21500,21450,6
|
|
20230816,133900,1024679150,21450,21450,21450,21450,204
|
|
20230816,133800,1020303350,21500,21550,21550,21500,2
|
|
20230816,133700,1020260300,21450,21450,21450,21450,88
|
|
20230816,133600,1018372700,21450,21450,21450,21450,9
|
|
20230816,133500,1018179650,21450,21450,21450,21450,87
|
|
20230816,133400,1016313500,21500,21500,21500,21500,18
|
|
20230816,133300,1015926500,21450,21450,21450,21450,46
|
|
20230816,133200,1014939800,21450,21450,21450,21450,47
|
|
20230816,133100,1013931650,21550,21450,21550,21450,41
|
|
20230816,133000,1013052100,21450,21450,21450,21450,52
|
|
20230816,132900,1011936700,21500,21450,21500,21450,76
|
|
20230816,132800,1010305050,21500,21500,21500,21450,44
|
|
20230816,132700,1009361150,21450,21400,21500,21400,56
|
|
20230816,132600,1008161900,21400,21400,21400,21400,52
|
|
20230816,132500,1007049100,21500,21450,21500,21400,105
|
|
20230816,132400,1004797500,21400,21400,21400,21400,46
|
|
20230816,132300,1003813100,21400,21450,21550,21400,389
|
|
20230816,132200,995466900,21450,21450,21600,21450,669
|
|
20230816,132100,981080000,21450,21500,21550,21450,61
|
|
20230816,132000,979770800,21450,21500,21500,21450,50
|
|
20230816,131900,978698150,21450,21450,21550,21450,81
|
|
20230816,131800,976958350,21450,21450,21450,21450,40
|
|
20230816,131700,976100350,21450,21450,21550,21450,57
|
|
20230816,131600,974877200,21450,21450,21450,21450,647
|
|
20230816,131500,960999050,21500,21500,21500,21500,0
|
|
20230816,131400,960999050,21500,21450,21500,21450,100
|
|
20230816,131300,958853400,21450,21500,21500,21450,87
|
|
20230816,131200,956983200,21450,21500,21500,21450,81
|
|
20230816,131100,955243750,21450,21450,21450,21450,5
|
|
20230816,131000,955136500,21550,21450,21550,21450,95
|
|
20230816,130900,953098550,21450,21450,21450,21450,0
|
|
20230816,130800,953098550,21450,21450,21450,21450,87
|
|
20230816,130700,951232400,21550,21450,21550,21450,750
|
|
20230816,130600,935140400,21600,21450,21600,21450,42
|
|
20230816,130500,934239350,21450,21500,21500,21450,257
|
|
20230816,130400,928716200,21500,21500,21500,21500,6
|
|
20230816,130300,928587200,21500,21500,21600,21500,88
|
|
20230816,130200,926695000,21600,21500,21600,21500,372
|
|
20230816,130100,918696800,21500,21500,21500,21500,88
|
|
20230816,130000,916804800,21600,21500,21600,21500,56
|
|
20230816,125900,915595800,21600,21500,21600,21500,92
|
|
20230816,125800,913616750,21450,21550,21550,21450,36
|
|
20230816,125700,912841450,21500,21500,21500,21500,46
|
|
20230816,125600,911852450,21500,21500,21500,21500,42
|
|
20230816,125500,910949450,21500,21500,21500,21500,46
|
|
20230816,125400,909960450,21450,21500,21600,21450,159
|
|
20230816,125300,906540700,21650,21450,21650,21450,68
|
|
20230816,125200,905078900,21450,21600,21600,21450,360
|
|
20230816,125100,897309950,21600,21550,21600,21450,57
|
|
20230816,125000,896086150,21450,21500,21500,21450,741
|
|
20230816,124900,880185100,21500,21500,21500,21500,46
|
|
20230816,124800,879196100,21500,21500,21500,21500,210
|
|
20230816,124700,874681100,21500,21500,21500,21500,88
|
|
20230816,124600,872789100,21600,21600,21600,21600,1
|
|
20230816,124500,872767500,21500,21550,21600,21500,89
|
|
20230816,124400,870851750,21600,21600,21600,21600,2
|
|
20230816,124300,870808550,21500,21500,21500,21500,42
|
|
20230816,124200,869905550,21500,21650,21650,21500,69
|
|
20230816,124100,868418600,21650,21500,21650,21500,6
|
|
20230816,124000,868289450,21550,21600,21600,21550,82
|
|
20230816,123900,866522300,21650,21650,21650,21550,7
|
|
20230816,123800,866371250,21600,21550,21600,21550,90
|
|
20230816,123700,864431700,21650,21650,21650,21650,0
|
|
20230816,123600,864431700,21650,21650,21650,21500,555
|
|
20230816,123500,852434900,21550,21550,21550,21550,5
|
|
20230816,123400,852327150,21600,21550,21600,21500,223
|
|
20230816,123300,847516500,21500,21600,21600,21500,13
|
|
20230816,123200,847236300,21600,21600,21600,21500,60
|
|
20230816,123100,845944900,21500,21500,21500,21500,41
|
|
20230816,123000,845063400,21600,21600,21600,21500,305
|
|
20230816,122900,838479900,21500,21450,21500,21450,251
|
|
20230816,122800,833090950,21450,21500,21500,21450,47
|
|
20230816,122700,832082500,21600,21450,21600,21450,42
|
|
20230816,122600,831181450,21450,21450,21500,21450,323
|
|
20230816,122500,824252950,21600,21450,21600,21450,54
|
|
20230816,122400,823093750,21550,21550,21550,21550,1
|
|
20230816,122300,823072200,21450,21500,21600,21450,66
|
|
20230816,122200,821653250,21500,21600,21600,21450,48
|
|
20230816,122100,820621300,21450,21600,21600,21450,48
|
|
20230816,122000,819590500,21600,21600,21600,21450,54
|
|
20230816,121900,818431300,21600,21600,21600,21450,121
|
|
20230816,121800,815824600,21550,21450,21550,21450,88
|
|
20230816,121700,813932300,21450,21500,21550,21450,85
|
|
20230816,121600,812103050,21500,21550,21550,21500,7
|
|
20230816,121500,811952500,21500,21500,21500,21500,81
|
|
20230816,121400,810211000,21500,21500,21500,21500,5
|
|
20230816,121300,810103500,21650,21550,21650,21500,88
|
|
20230816,121200,808209200,21650,21500,21650,21500,27
|
|
20230816,121100,807626450,21500,21550,21550,21500,89
|
|
20230816,121000,805710600,21550,21500,21550,21500,6
|
|
20230816,120900,805581550,21600,21600,21650,21450,100
|
|
20230816,120800,803434350,21600,21550,21600,21550,15
|
|
20230816,120700,803110400,21450,21500,21600,21450,99
|
|
20230816,120600,800983350,21450,21450,21450,21450,5
|
|
20230816,120500,800876100,21500,21550,21550,21500,41
|
|
20230816,120400,799994550,21550,21450,21550,21450,353
|
|
20230816,120300,792422000,21450,21450,21450,21450,6
|
|
20230816,120200,792293300,21450,21550,21550,21450,228
|
|
20230816,120100,787388100,21550,21450,21550,21450,8
|
|
20230816,120000,787216200,21450,21500,21500,21450,103
|
|
20230816,115900,785006750,21450,21450,21450,21450,0
|
|
20230816,115800,785006750,21450,21450,21450,21450,89
|
|
20230816,115700,783097700,21550,21500,21550,21450,284
|
|
20230816,115600,776989050,21550,21450,21550,21450,54
|
|
20230816,115500,775829850,21500,21450,21500,21450,43
|
|
20230816,115400,774905400,21450,21600,21650,21450,50
|
|
20230816,115300,773830500,21450,21550,21550,21450,65
|
|
20230816,115200,772434450,21550,21600,21650,21550,131
|
|
20230816,115100,769611250,21650,21500,21650,21450,125
|
|
20230816,115000,766924800,21500,21450,21500,21450,49
|
|
20230816,114900,765873650,21600,21600,21600,21600,31
|
|
20230816,114800,765204050,21450,21500,21650,21450,113
|
|
20230816,114700,762774150,21500,21550,21550,21500,8
|
|
20230816,114600,762601950,21650,21450,21650,21400,1130
|
|
20230816,114500,738358200,21450,21450,21450,21450,6
|
|
20230816,114400,738229500,21650,21500,21650,21450,127
|
|
20230816,114300,735500450,21650,21600,21650,21600,2
|
|
20230816,114200,735457200,21500,21700,21700,21500,109
|
|
20230816,114100,733109800,21550,21550,21550,21550,46
|
|
20230816,114000,732118500,21700,21600,21700,21550,11
|
|
20230816,113900,731880850,21600,21600,21650,21600,80
|
|
20230816,113800,730152750,21500,21650,21700,21500,13
|
|
20230816,113700,729871450,21700,21600,21700,21450,108
|
|
20230816,113600,727548100,21700,21650,21700,21650,4
|
|
20230816,113500,727461350,21500,21500,21500,21500,577
|
|
20230816,113400,715055850,21500,21600,21700,21500,7
|
|
20230816,113300,714905050,21600,21700,21700,21500,91
|
|
20230816,113200,712942950,21700,21600,21700,21550,25
|
|
20230816,113100,712402850,21600,21500,21600,21450,146
|
|
20230816,113000,709255900,21500,21700,21700,21500,42
|
|
20230816,112900,708352700,21700,21700,21700,21500,53
|
|
20230816,112800,707211750,21700,21600,21700,21550,52
|
|
20230816,112700,706090300,21700,21650,21700,21550,96
|
|
20230816,112600,704015750,21550,21600,21650,21550,383
|
|
20230816,112500,695745200,21650,21550,21650,21500,143
|
|
20230816,112400,692663400,21600,21550,21650,21550,64
|
|
20230816,112300,691283350,21650,21650,21650,21650,2
|
|
20230816,112200,691240050,21500,21500,21500,21500,46
|
|
20230816,112100,690251050,21500,21500,21650,21500,84
|
|
20230816,112000,688439350,21650,21650,21650,21500,53
|
|
20230816,111900,687297950,21650,21450,21650,21450,1050
|
|
20230816,111800,664770850,21500,21500,21600,21500,444
|
|
20230816,111700,655185050,21600,21500,21600,21500,67
|
|
20230816,111600,653743950,21600,21500,21600,21500,56
|
|
20230816,111500,652539250,21500,21500,21500,21500,56
|
|
20230816,111400,651335250,21600,21450,21600,21450,82
|
|
20230816,111300,649574250,21500,21550,21600,21450,1221
|
|
20230816,111200,623335900,21500,21550,21550,21500,93
|
|
20230816,111100,621333900,21500,21550,21550,21500,216
|
|
20230816,111000,616679250,21550,21550,21600,21550,93
|
|
20230816,110900,614675000,21550,21550,21600,21550,65
|
|
20230816,110800,613272750,21550,21600,21600,21550,91
|
|
20230816,110700,611311650,21600,21600,21600,21550,16
|
|
20230816,110600,610966250,21550,21550,21550,21550,147
|
|
20230816,110500,607798400,21550,21550,21550,21550,543
|
|
20230816,110400,596096750,21600,21600,21600,21600,933
|
|
20230816,110300,575943950,21600,21600,21600,21600,46
|
|
20230816,110200,574950350,21600,21650,21750,21600,599
|
|
20230816,110100,562008100,21650,21650,21650,21600,99
|
|
20230816,110000,559866800,21750,21600,21750,21600,14
|
|
20230816,105900,559564250,21750,21650,21750,21650,47
|
|
20230816,105800,558546600,21600,21600,21600,21600,0
|
|
20230816,105700,558546600,21600,21650,21650,21600,248
|
|
20230816,105600,553179800,21750,21700,21750,21650,19
|
|
20230816,105500,552767500,21650,21650,21650,21650,7
|
|
20230816,105400,552615950,21700,21700,21700,21700,46
|
|
20230816,105300,551617750,21650,21650,21650,21650,67
|
|
20230816,105200,550167200,21700,21700,21700,21700,42
|
|
20230816,105100,549255800,21700,21750,21750,21700,666
|
|
20230816,105000,534786750,21750,21850,21850,21700,53
|
|
20230816,104900,533636200,21700,21700,21700,21700,36
|
|
20230816,104800,532855000,21700,21700,21700,21700,62
|
|
20230816,104700,531509600,21700,21700,21700,21700,6
|
|
20230816,104600,531379400,21700,21750,21750,21700,136
|
|
20230816,104500,528422550,21750,21750,21750,21750,0
|
|
20230816,104400,528422550,21750,21750,21750,21750,6
|
|
20230816,104300,528292050,21750,21750,21750,21750,5
|
|
20230816,104200,528183300,21800,21800,21800,21800,1
|
|
20230816,104100,528161500,21850,21750,21850,21700,231
|
|
20230816,104000,523137400,21750,21750,21750,21750,6
|
|
20230816,103900,523006900,21850,21750,21850,21750,2
|
|
20230816,103800,522963300,21850,21750,21850,21750,8
|
|
20230816,103700,522789100,21750,21750,21750,21750,64
|
|
20230816,103600,521397100,21750,21750,21750,21750,0
|
|
20230816,103500,521397100,21750,21750,21750,21750,286
|
|
20230816,103400,515176600,21850,21750,21850,21750,297
|
|
20230816,103300,508712000,21750,21700,21750,21700,8
|
|
20230816,103200,508538250,21800,21800,21800,21800,6
|
|
20230816,103100,508407450,21650,21650,21650,21650,6
|
|
20230816,103000,508277550,21800,21850,21850,21700,8
|
|
20230816,102900,508103550,21700,21700,21700,21700,0
|
|
20230816,102800,508103550,21700,21850,21850,21700,7
|
|
20230816,102700,507951350,21800,21700,21800,21700,239
|
|
20230816,102600,502764950,21700,21700,21700,21700,11
|
|
20230816,102500,502526250,21850,21700,21850,21700,203
|
|
20230816,102400,498120900,21850,21850,21850,21850,0
|
|
20230816,102300,498120900,21850,21850,21850,21850,0
|
|
20230816,102200,498120900,21850,21800,21850,21800,2
|
|
20230816,102100,498077250,21650,21650,21650,21650,1
|
|
20230816,102000,498055600,21650,21650,21650,21650,76
|
|
20230816,101900,496410200,21650,21650,21650,21650,15
|
|
20230816,101800,496085450,21650,21700,21750,21650,305
|
|
20230816,101700,489476200,21650,21650,21650,21650,42
|
|
20230816,101600,488566900,21650,21750,21750,21650,1219
|
|
20230816,101500,462141500,21750,21800,21800,21750,7
|
|
20230816,101400,461989150,21800,21800,21800,21800,11
|
|
20230816,101300,461749350,21850,21850,21850,21850,0
|
|
20230816,101200,461749350,21850,21750,21850,21750,4
|
|
20230816,101100,461662250,21750,21750,21750,21750,0
|
|
20230816,101000,461662250,21750,21750,21750,21750,0
|
|
20230816,100900,461662250,21750,21800,21800,21750,214
|
|
20230816,100800,456999450,21850,21850,21900,21850,11
|
|
20230816,100700,456759050,21850,21800,21850,21800,124
|
|
20230816,100600,454054350,21750,21750,21750,21750,43
|
|
20230816,100500,453119100,21750,21800,21800,21750,151
|
|
20230816,100400,449834800,21800,21800,21800,21800,1
|
|
20230816,100300,449813000,21750,21750,21750,21750,1
|
|
20230816,100200,449791250,21750,21800,21800,21750,11
|
|
20230816,100100,449551950,21750,21750,21750,21750,0
|
|
20230816,100000,449551950,21750,21750,21750,21750,1
|
|
20230816,095900,449530200,21650,21750,21750,21650,2
|
|
20230816,095800,449486800,21800,21800,21800,21800,0
|
|
20230816,095700,449486800,21800,21800,21800,21800,0
|
|
20230816,095600,449486800,21800,21650,21800,21650,530
|
|
20230816,095500,438011850,21800,21750,21850,21650,1269
|
|
20230816,095400,410503950,21850,21850,21850,21800,1142
|
|
20230816,095300,385582000,21850,21900,22000,21850,112
|
|
20230816,095200,383134600,21900,21900,22000,21850,221
|
|
20230816,095100,378302600,22000,21950,22000,21950,14
|
|
20230816,095000,377995100,22000,22000,22000,21900,41
|
|
20230816,094900,377096950,21900,21900,21900,21900,1
|
|
20230816,094800,377075050,21950,21950,21950,21950,0
|
|
20230816,094700,377075050,21950,21900,21950,21900,176
|
|
20230816,094600,373218100,21900,21900,21900,21900,0
|
|
20230816,094500,373218100,21900,21800,21900,21800,43
|
|
20230816,094400,372278100,21800,21800,21800,21800,1
|
|
20230816,094300,372256300,21850,21850,21850,21700,19
|
|
20230816,094200,371841300,21750,21750,21750,21750,302
|
|
20230816,094100,365272800,21750,21800,21800,21750,75
|
|
20230816,094000,363640500,21850,21800,21850,21800,20
|
|
20230816,093900,363204300,21850,21850,21850,21850,20
|
|
20230816,093800,362767300,21850,21900,21900,21850,1074
|
|
20230816,093700,339260300,21900,21950,21950,21900,296
|
|
20230816,093600,332763150,22050,22000,22050,22000,198
|
|
20230816,093500,328406900,22100,22050,22100,22000,68
|
|
20230816,093400,326908700,22050,22050,22050,22050,4
|
|
20230816,093300,326820500,22100,22050,22100,22050,62
|
|
20230816,093200,325453200,22000,22000,22000,22000,26
|
|
20230816,093100,324881200,22000,22050,22050,22000,87
|
|
20230816,093000,322966550,22050,22000,22050,22000,414
|
|
20230816,092900,313858400,22050,22050,22050,22000,207
|
|
20230816,092800,309296550,22100,22150,22150,22100,10
|
|
20230816,092700,309075100,22050,22100,22100,22000,413
|
|
20230816,092600,299962550,22000,22050,22050,22000,578
|
|
20230816,092500,287217750,22050,21950,22050,21950,548
|
|
20230816,092400,275147950,21900,21950,22000,21900,326
|
|
20230816,092300,267986150,22000,22000,22000,21950,177
|
|
20230816,092200,264095050,22000,21950,22000,21950,332
|
|
20230816,092100,256791350,22000,22050,22050,21950,155
|
|
20230816,092000,253386200,22000,22000,22050,21950,597
|
|
20230816,091900,240258100,22050,21950,22050,21950,1074
|
|
20230816,091800,216590250,21950,21900,22000,21900,1589
|
|
20230816,091700,181736000,21850,21750,21850,21750,1623
|
|
20230816,091600,146407600,21700,21750,21750,21700,548
|
|
20230816,091500,134515850,21750,21700,21750,21650,51
|
|
20230816,091400,133407800,21700,21700,21750,21650,183
|
|
20230816,091300,129439150,21750,21750,21750,21750,3
|
|
20230816,091200,129373900,21700,21700,21700,21650,1007
|
|
20230816,091100,107522100,21700,21600,21700,21600,947
|
|
20230816,091000,87025300,21650,21600,21650,21550,219
|
|
20230816,090900,82300600,21650,21650,21650,21650,1
|
|
20230816,090800,82278950,21550,21600,21650,21550,584
|
|
20230816,090700,69693100,21600,21550,21600,21550,999
|
|
20230816,090600,48163850,21600,21700,21700,21600,868
|
|
20230816,090500,29375250,21700,21800,21800,21650,174
|
|
20230816,090400,25599300,21800,21800,21800,21800,1
|
|
20230816,090300,25577500,21800,21700,21850,21700,101
|
|
20230816,090200,23384050,21700,21750,21750,21700,440
|
|
20230816,090100,13828750,21750,21850,21900,21750,151
|
|
20230816,090000,10539350,21850,21750,21850,21750,482
|