621 lines
35 KiB
CSV
621 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,191800,312424903630,21700,21700,21700,21700,7529
|
|
20230816,191700,312424903630,21700,21700,21700,21700,0
|
|
20230816,191600,312424903630,21700,21700,21700,21700,0
|
|
20230816,191500,312424903630,21700,21700,21700,21700,0
|
|
20230816,191400,312424903630,21700,21700,21700,21700,0
|
|
20230816,191300,312424903630,21700,21700,21700,21700,0
|
|
20230816,191200,312424903630,21700,21700,21700,21700,0
|
|
20230816,191100,312424903630,21700,21700,21700,21700,0
|
|
20230816,191000,312424903630,21700,21700,21700,21700,0
|
|
20230816,190900,312424903630,21700,21700,21700,21700,0
|
|
20230816,190800,312424903630,21700,21700,21700,21700,0
|
|
20230816,190700,312424903630,21700,21700,21700,21700,0
|
|
20230816,190600,312424903630,21700,21700,21700,21700,0
|
|
20230816,190500,312424903630,21700,21700,21700,21700,0
|
|
20230816,190400,312424903630,21700,21700,21700,21700,0
|
|
20230816,190300,312424903630,21700,21700,21700,21700,0
|
|
20230816,190200,312424903630,21700,21700,21700,21700,0
|
|
20230816,190100,312424903630,21700,21700,21700,21700,0
|
|
20230816,190000,312424903630,21700,21700,21700,21700,0
|
|
20230816,185900,312424903630,21700,21700,21700,21700,0
|
|
20230816,185800,312424903630,21700,21700,21700,21700,0
|
|
20230816,185700,312424903630,21700,21700,21700,21700,0
|
|
20230816,185600,312424903630,21700,21700,21700,21700,0
|
|
20230816,185500,312424903630,21700,21700,21700,21700,0
|
|
20230816,185400,312424903630,21700,21700,21700,21700,0
|
|
20230816,185300,312424903630,21700,21700,21700,21700,0
|
|
20230816,185200,312424903630,21700,21700,21700,21700,0
|
|
20230816,185100,312424903630,21700,21700,21700,21700,0
|
|
20230816,185000,312424903630,21700,21700,21700,21700,0
|
|
20230816,184900,312424903630,21700,21700,21700,21700,0
|
|
20230816,184800,312424903630,21700,21700,21700,21700,7529
|
|
20230816,184700,312424903630,21700,21700,21700,21700,0
|
|
20230816,184600,312424903630,21700,21700,21700,21700,0
|
|
20230816,184500,312424903630,21700,21700,21700,21700,0
|
|
20230816,184400,312424903630,21700,21700,21700,21700,0
|
|
20230816,184300,312424903630,21700,21700,21700,21700,0
|
|
20230816,184200,312424903630,21700,21700,21700,21700,0
|
|
20230816,184100,312424903630,21700,21700,21700,21700,0
|
|
20230816,184000,312424903630,21700,21700,21700,21700,0
|
|
20230816,183900,312424903630,21700,21700,21700,21700,0
|
|
20230816,183800,312424903630,21700,21700,21700,21700,0
|
|
20230816,183700,312424903630,21700,21700,21700,21700,0
|
|
20230816,183600,312424903630,21700,21700,21700,21700,0
|
|
20230816,183500,312424903630,21700,21700,21700,21700,0
|
|
20230816,183400,312424903630,21700,21700,21700,21700,0
|
|
20230816,183300,312424903630,21700,21700,21700,21700,0
|
|
20230816,183200,312424903630,21700,21700,21700,21700,0
|
|
20230816,183100,312424903630,21700,21700,21700,21700,0
|
|
20230816,183000,312424903630,21700,21700,21700,21700,0
|
|
20230816,182900,312424903630,21700,21700,21700,21700,0
|
|
20230816,182800,312424903630,21700,21700,21700,21700,0
|
|
20230816,182700,312424903630,21700,21700,21700,21700,0
|
|
20230816,182600,312424903630,21700,21700,21700,21700,0
|
|
20230816,182500,312424903630,21700,21700,21700,21700,0
|
|
20230816,182400,312424903630,21700,21700,21700,21700,0
|
|
20230816,182300,312424903630,21700,21700,21700,21700,0
|
|
20230816,182200,312424903630,21700,21700,21700,21700,0
|
|
20230816,182100,312424903630,21700,21700,21700,21700,0
|
|
20230816,182000,312424903630,21700,21700,21700,21700,0
|
|
20230816,181900,312424903630,21700,21700,21700,21700,0
|
|
20230816,181800,312424903630,21700,21700,21700,21700,7529
|
|
20230816,181700,312424903630,21700,21700,21700,21700,0
|
|
20230816,181600,312424903630,21700,21700,21700,21700,0
|
|
20230816,181500,312424903630,21700,21700,21700,21700,0
|
|
20230816,181400,312424903630,21700,21700,21700,21700,0
|
|
20230816,181300,312424903630,21700,21700,21700,21700,0
|
|
20230816,181200,312424903630,21700,21700,21700,21700,0
|
|
20230816,181100,312424903630,21700,21700,21700,21700,0
|
|
20230816,181000,312424903630,21700,21700,21700,21700,0
|
|
20230816,180900,312424903630,21700,21700,21700,21700,0
|
|
20230816,180800,312424903630,21700,21700,21700,21700,0
|
|
20230816,180700,312424903630,21700,21700,21700,21700,0
|
|
20230816,180600,312424903630,21700,21700,21700,21700,0
|
|
20230816,180500,312424903630,21700,21700,21700,21700,0
|
|
20230816,180400,312424903630,21700,21700,21700,21700,0
|
|
20230816,180300,312424903630,21700,21700,21700,21700,0
|
|
20230816,180200,312424903630,21700,21700,21700,21700,0
|
|
20230816,180100,312424903630,21700,21700,21700,21700,0
|
|
20230816,180000,312424903630,21700,21700,21700,21700,0
|
|
20230816,175900,312424903630,21700,21700,21700,21700,0
|
|
20230816,175800,312424903630,21700,21700,21700,21700,0
|
|
20230816,175700,312424903630,21700,21700,21700,21700,0
|
|
20230816,175600,312424903630,21700,21700,21700,21700,0
|
|
20230816,175500,312424903630,21700,21700,21700,21700,0
|
|
20230816,175400,312424903630,21700,21700,21700,21700,0
|
|
20230816,175300,312424903630,21700,21700,21700,21700,0
|
|
20230816,175200,312424903630,21700,21700,21700,21700,0
|
|
20230816,175100,312424903630,21700,21700,21700,21700,0
|
|
20230816,175000,312424903630,21700,21700,21700,21700,0
|
|
20230816,174900,312424903630,21700,21700,21700,21700,0
|
|
20230816,174800,312424903630,21700,21700,21700,21700,7529
|
|
20230816,174700,312424903630,21700,21700,21700,21700,0
|
|
20230816,174600,312424903630,21700,21700,21700,21700,0
|
|
20230816,174500,312424903630,21700,21700,21700,21700,0
|
|
20230816,174400,312424903630,21700,21700,21700,21700,0
|
|
20230816,174300,312424903630,21700,21700,21700,21700,0
|
|
20230816,174200,312424903630,21700,21700,21700,21700,0
|
|
20230816,174100,312424903630,21700,21700,21700,21700,0
|
|
20230816,174000,312424903630,21700,21700,21700,21700,0
|
|
20230816,173900,312424903630,21700,21700,21700,21700,0
|
|
20230816,173800,312424903630,21700,21700,21700,21700,0
|
|
20230816,173700,312424903630,21700,21700,21700,21700,0
|
|
20230816,173600,312424903630,21700,21700,21700,21700,0
|
|
20230816,173500,312424903630,21700,21700,21700,21700,0
|
|
20230816,173400,312424903630,21700,21700,21700,21700,0
|
|
20230816,173300,312424903630,21700,21700,21700,21700,0
|
|
20230816,173200,312424903630,21700,21700,21700,21700,0
|
|
20230816,173100,312424903630,21700,21700,21700,21700,0
|
|
20230816,173000,312424903630,21700,21700,21700,21700,0
|
|
20230816,172900,312424903630,21700,21700,21700,21700,0
|
|
20230816,172800,312424903630,21700,21700,21700,21700,0
|
|
20230816,172700,312424903630,21700,21700,21700,21700,0
|
|
20230816,172600,312424903630,21700,21700,21700,21700,0
|
|
20230816,172500,312424903630,21700,21700,21700,21700,0
|
|
20230816,172400,312424903630,21700,21700,21700,21700,0
|
|
20230816,172300,312424903630,21700,21700,21700,21700,0
|
|
20230816,172200,312424903630,21700,21700,21700,21700,0
|
|
20230816,172100,312424903630,21700,21700,21700,21700,0
|
|
20230816,172000,312424903630,21700,21700,21700,21700,0
|
|
20230816,171900,312424903630,21700,21700,21700,21700,0
|
|
20230816,171800,312424903630,21700,21700,21700,21700,7529
|
|
20230816,171700,312424903630,21700,21700,21700,21700,0
|
|
20230816,171600,312424903630,21700,21700,21700,21700,0
|
|
20230816,171500,312424903630,21700,21700,21700,21700,0
|
|
20230816,171400,312424903630,21700,21700,21700,21700,0
|
|
20230816,171300,312424903630,21700,21700,21700,21700,0
|
|
20230816,171200,312424903630,21700,21700,21700,21700,0
|
|
20230816,171100,312424903630,21700,21700,21700,21700,0
|
|
20230816,171000,312424903630,21700,21700,21700,21700,0
|
|
20230816,170900,312424903630,21700,21700,21700,21700,0
|
|
20230816,170800,312424903630,21700,21700,21700,21700,0
|
|
20230816,170700,312424903630,21700,21700,21700,21700,0
|
|
20230816,170600,312424903630,21700,21700,21700,21700,0
|
|
20230816,170500,312424903630,21700,21700,21700,21700,0
|
|
20230816,170400,312424903630,21700,21700,21700,21700,0
|
|
20230816,170300,312424903630,21700,21700,21700,21700,0
|
|
20230816,170200,312424903630,21700,21700,21700,21700,0
|
|
20230816,170100,312424903630,21700,21700,21700,21700,0
|
|
20230816,170000,312424903630,21700,21700,21700,21700,0
|
|
20230816,165900,312424903630,21700,21700,21700,21700,0
|
|
20230816,165800,312424903630,21700,21700,21700,21700,0
|
|
20230816,165700,312424903630,21700,21700,21700,21700,0
|
|
20230816,165600,312424903630,21700,21700,21700,21700,0
|
|
20230816,165500,312424903630,21700,21700,21700,21700,0
|
|
20230816,165400,312424903630,21700,21700,21700,21700,0
|
|
20230816,165300,312424903630,21700,21700,21700,21700,0
|
|
20230816,165200,312424903630,21700,21700,21700,21700,0
|
|
20230816,165100,312424903630,21700,21700,21700,21700,0
|
|
20230816,165000,312424903630,21700,21700,21700,21700,0
|
|
20230816,164900,312424903630,21700,21700,21700,21700,0
|
|
20230816,164800,312424903630,21700,21700,21700,21700,7529
|
|
20230816,164700,312424903630,21700,21700,21700,21700,0
|
|
20230816,164600,312424903630,21700,21700,21700,21700,0
|
|
20230816,164500,312424903630,21700,21700,21700,21700,0
|
|
20230816,164400,312424903630,21700,21700,21700,21700,0
|
|
20230816,164300,312424903630,21700,21700,21700,21700,0
|
|
20230816,164200,312424903630,21700,21700,21700,21700,0
|
|
20230816,164100,312424903630,21700,21700,21700,21700,0
|
|
20230816,164000,312424903630,21700,21700,21700,21700,0
|
|
20230816,163900,312424903630,21700,21700,21700,21700,0
|
|
20230816,163800,312424903630,21700,21700,21700,21700,0
|
|
20230816,163700,312424903630,21700,21700,21700,21700,0
|
|
20230816,163600,312424903630,21700,21700,21700,21700,0
|
|
20230816,163500,312424903630,21700,21700,21700,21700,0
|
|
20230816,163400,312424903630,21700,21700,21700,21700,0
|
|
20230816,163300,312424903630,21700,21700,21700,21700,0
|
|
20230816,163200,312424903630,21700,21700,21700,21700,0
|
|
20230816,163100,312424903630,21700,21700,21700,21700,0
|
|
20230816,163000,312424903630,21700,21700,21700,21700,0
|
|
20230816,162900,312424903630,21700,21700,21700,21700,0
|
|
20230816,162800,312424903630,21700,21700,21700,21700,0
|
|
20230816,162700,312424903630,21700,21700,21700,21700,0
|
|
20230816,162600,312424903630,21700,21700,21700,21700,0
|
|
20230816,162500,312424903630,21700,21700,21700,21700,0
|
|
20230816,162400,312424903630,21700,21700,21700,21700,0
|
|
20230816,162300,312424903630,21700,21700,21700,21700,0
|
|
20230816,162200,312424903630,21700,21700,21700,21700,0
|
|
20230816,162100,312424903630,21700,21700,21700,21700,0
|
|
20230816,162000,312424903630,21700,21700,21700,21700,0
|
|
20230816,161900,312424903630,21700,21700,21700,21700,0
|
|
20230816,161800,312424903630,21700,21700,21700,21700,7529
|
|
20230816,161700,312424903630,21700,21700,21700,21700,0
|
|
20230816,161600,312424903630,21700,21700,21700,21700,0
|
|
20230816,161500,312424903630,21700,21700,21700,21700,0
|
|
20230816,161400,312424903630,21700,21700,21700,21700,0
|
|
20230816,161300,312424903630,21700,21700,21700,21700,0
|
|
20230816,161200,312424903630,21700,21700,21700,21700,0
|
|
20230816,161100,312424903630,21700,21700,21700,21700,0
|
|
20230816,161000,312424903630,21700,21700,21700,21700,0
|
|
20230816,160900,312424903630,21700,21700,21700,21700,0
|
|
20230816,160800,312424903630,21700,21700,21700,21700,0
|
|
20230816,160700,312424903630,21700,21700,21700,21700,0
|
|
20230816,160600,312424903630,21700,21700,21700,21700,0
|
|
20230816,160500,312424903630,21700,21700,21700,21700,0
|
|
20230816,160400,312424903630,21700,21700,21700,21700,0
|
|
20230816,160300,312424903630,21700,21700,21700,21700,0
|
|
20230816,160200,312424903630,21700,21700,21700,21700,0
|
|
20230816,160100,312424903630,21700,21700,21700,21700,0
|
|
20230816,160000,312424903630,21700,21700,21700,21700,0
|
|
20230816,155900,312424903630,21700,21700,21700,21700,0
|
|
20230816,155800,312424903630,21700,21700,21700,21700,0
|
|
20230816,155700,312424903630,21700,21700,21700,21700,0
|
|
20230816,155600,312424903630,21700,21700,21700,21700,0
|
|
20230816,155500,312424903630,21700,21700,21700,21700,0
|
|
20230816,155400,312424903630,21700,21700,21700,21700,0
|
|
20230816,155300,312424903630,21700,21700,21700,21700,0
|
|
20230816,155200,312424903630,21700,21700,21700,21700,0
|
|
20230816,155100,312424903630,21700,21700,21700,21700,0
|
|
20230816,155000,312424903630,21700,21700,21700,21700,0
|
|
20230816,154900,312424903630,21700,21700,21700,21700,0
|
|
20230816,154800,312424903630,21700,21700,21700,21700,7529
|
|
20230816,154700,312424903630,21700,21700,21700,21700,0
|
|
20230816,154600,312424903630,21700,21700,21700,21700,0
|
|
20230816,154500,312424903630,21700,21700,21700,21700,0
|
|
20230816,154400,312424903630,21700,21700,21700,21700,0
|
|
20230816,154300,312424903630,21700,21700,21700,21700,0
|
|
20230816,154200,312424903630,21700,21700,21700,21700,0
|
|
20230816,154100,312424903630,21700,21700,21700,21700,0
|
|
20230816,154000,312424903630,21700,21700,21700,21700,0
|
|
20230816,153900,312424903630,21700,21700,21700,21700,0
|
|
20230816,153800,312424903630,21700,21700,21700,21700,0
|
|
20230816,153700,312424903630,21700,21700,21700,21700,0
|
|
20230816,153600,312424903630,21700,21700,21700,21700,0
|
|
20230816,153500,312424903630,21700,21700,21700,21700,0
|
|
20230816,153400,312424903630,21700,21700,21700,21700,0
|
|
20230816,153300,312424903630,21700,21700,21700,21700,0
|
|
20230816,153200,312424903630,21700,21700,21700,21700,0
|
|
20230816,153100,312424903630,21700,21700,21700,21700,0
|
|
20230816,153000,312424903630,21700,21700,21700,21700,7529
|
|
20230816,152900,312261524330,21700,21700,21700,21700,0
|
|
20230816,152800,312261524330,21700,21700,21700,21700,0
|
|
20230816,152700,312261524330,21700,21700,21700,21700,0
|
|
20230816,152600,312261524330,21700,21700,21700,21700,0
|
|
20230816,152500,312261524330,21700,21700,21700,21700,0
|
|
20230816,152400,312261524330,21700,21700,21700,21700,0
|
|
20230816,152300,312261524330,21700,21700,21700,21700,0
|
|
20230816,152200,312261524330,21700,21700,21700,21700,0
|
|
20230816,152100,312261524330,21700,21700,21700,21700,0
|
|
20230816,152000,312261524330,21700,21700,21700,21700,0
|
|
20230816,151900,312261524330,21700,21700,21700,21700,1387
|
|
20230816,151800,312231426430,21700,21700,21700,21700,2585
|
|
20230816,151700,312175331930,21700,21700,21700,21700,1537
|
|
20230816,151600,312141979030,21700,21700,21700,21700,9135
|
|
20230816,151500,311943749530,21700,21700,21700,21700,921
|
|
20230816,151400,311923763830,21700,21700,21700,21700,5098
|
|
20230816,151300,311813137230,21700,21700,21700,21700,1293
|
|
20230816,151200,311785079130,21700,21700,21700,21700,2342
|
|
20230816,151100,311734257730,21700,21700,21700,21700,1979
|
|
20230816,151000,311691313430,21700,21700,21700,21700,1443
|
|
20230816,150900,311660000330,21700,21700,21700,21700,1863
|
|
20230816,150800,311619573230,21700,21700,21700,21700,1682
|
|
20230816,150700,311583073830,21700,21700,21700,21700,1856
|
|
20230816,150600,311542798630,21700,21700,21700,21700,2707
|
|
20230816,150500,311484056730,21700,21700,21700,21700,3334
|
|
20230816,150400,311411708930,21700,21700,21700,21700,1569
|
|
20230816,150300,311377661630,21700,21700,21700,21700,2421
|
|
20230816,150200,311325125930,21700,21700,21700,21700,2119
|
|
20230816,150100,311279143630,21700,21700,21700,21700,606
|
|
20230816,150000,311265993430,21700,21700,21700,21700,1402
|
|
20230816,145900,311235570030,21700,21700,21700,21700,2632
|
|
20230816,145800,311178455630,21700,21700,21700,21700,7602
|
|
20230816,145700,311013492230,21700,21700,21700,21700,2031
|
|
20230816,145600,310969419530,21700,21700,21700,21700,1314
|
|
20230816,145500,310940905730,21700,21700,21700,21700,726
|
|
20230816,145400,310925151530,21700,21700,21700,21700,2551
|
|
20230816,145300,310869794830,21700,21700,21700,21700,9029
|
|
20230816,145200,310673865530,21700,21700,21700,21700,5269
|
|
20230816,145100,310559528230,21700,21700,21700,21700,17220
|
|
20230816,145000,310185854230,21700,21700,21700,21700,1849
|
|
20230816,144900,310145730930,21700,21700,21700,21700,1715
|
|
20230816,144800,310108515430,21700,21700,21700,21700,9098
|
|
20230816,144700,309911088830,21700,21700,21700,21700,3860
|
|
20230816,144600,309827326830,21700,21700,21700,21700,1238
|
|
20230816,144500,309800462230,21700,21700,21700,21700,611
|
|
20230816,144400,309787203530,21700,21700,21700,21700,2878
|
|
20230816,144300,309724750930,21700,21700,21700,21700,2474
|
|
20230816,144200,309671065130,21700,21700,21700,21700,1661
|
|
20230816,144100,309635021430,21700,21700,21700,21700,2263
|
|
20230816,144000,309585914330,21700,21700,21700,21700,1784
|
|
20230816,143900,309547201530,21700,21700,21700,21700,1786
|
|
20230816,143800,309508445330,21700,21700,21700,21700,2973
|
|
20230816,143700,309443931230,21700,21700,21700,21700,24415
|
|
20230816,143600,308914125730,21700,21700,21700,21700,1763
|
|
20230816,143500,308875868630,21700,21700,21700,21700,867
|
|
20230816,143400,308857054730,21700,21700,21700,21700,3151
|
|
20230816,143300,308788678030,21700,21700,21700,21700,1431
|
|
20230816,143200,308757625330,21700,21700,21700,21700,2639
|
|
20230816,143100,308700359030,21700,21700,21700,21700,1273
|
|
20230816,143000,308672734930,21700,21700,21700,21700,1802
|
|
20230816,142900,308633631530,21700,21700,21700,21700,3286
|
|
20230816,142800,308562325330,21700,21700,21700,21700,986
|
|
20230816,142700,308540929130,21700,21700,21700,21700,817
|
|
20230816,142600,308523200230,21700,21700,21700,21700,3236
|
|
20230816,142500,308452979030,21700,21700,21700,21700,1421
|
|
20230816,142400,308422143330,21700,21700,21700,21700,1153
|
|
20230816,142300,308397123230,21700,21700,21700,21700,6057
|
|
20230816,142200,308265686330,21700,21700,21700,21700,2414
|
|
20230816,142100,308213302530,21700,21700,21700,21700,2671
|
|
20230816,142000,308155341830,21700,21700,21700,21700,3742
|
|
20230816,141900,308074140430,21700,21700,21700,21700,3715
|
|
20230816,141800,307993524930,21700,21700,21700,21700,7290
|
|
20230816,141700,307835331930,21700,21700,21700,21700,4624
|
|
20230816,141600,307734991130,21700,21700,21700,21700,2445
|
|
20230816,141500,307681934630,21700,21700,21700,21700,3029
|
|
20230816,141400,307616205330,21700,21700,21700,21700,3216
|
|
20230816,141300,307546418130,21700,21700,21700,21650,25231
|
|
20230816,141200,306998905930,21700,21700,21700,21650,21607
|
|
20230816,141100,306530179480,21650,21700,21700,21650,16678
|
|
20230816,141000,306168582280,21700,21700,21700,21650,47162
|
|
20230816,140900,305145496030,21700,21600,21700,21550,237585
|
|
20230816,140800,299992171980,21600,21600,21600,21550,31231
|
|
20230816,140700,299317693680,21550,21600,21600,21550,11976
|
|
20230816,140600,299059317230,21600,21550,21600,21550,5602
|
|
20230816,140500,298938528730,21550,21600,21600,21500,9697
|
|
20230816,140400,298729723980,21550,21600,21600,21550,11386
|
|
20230816,140300,298484088680,21600,21600,21600,21550,12450
|
|
20230816,140200,298215483380,21600,21500,21600,21500,13705
|
|
20230816,140100,297920184180,21550,21550,21550,21450,8435
|
|
20230816,140000,297738759080,21500,21550,21550,21500,12552
|
|
20230816,135900,297468811430,21500,21600,21600,21500,10414
|
|
20230816,135800,297244425080,21600,21550,21600,21500,8024
|
|
20230816,135700,297071333880,21550,21550,21600,21500,11973
|
|
20230816,135600,296813377130,21600,21550,21600,21500,8481
|
|
20230816,135500,296630497580,21550,21600,21600,21550,14405
|
|
20230816,135400,296319778280,21600,21550,21600,21500,12690
|
|
20230816,135300,296046206130,21500,21500,21550,21450,13444
|
|
20230816,135200,295756938480,21450,21400,21500,21350,20258
|
|
20230816,135100,295322658730,21400,21400,21450,21300,25748
|
|
20230816,135000,294772468380,21350,21450,21450,21350,21847
|
|
20230816,134900,294304725930,21400,21550,21550,21400,22077
|
|
20230816,134800,293830816280,21550,21600,21600,21500,19618
|
|
20230816,134700,293408011180,21600,21650,21650,21550,22842
|
|
20230816,134600,292914598280,21600,21600,21650,21600,14944
|
|
20230816,134500,292591156130,21650,21600,21650,21600,12551
|
|
20230816,134400,292319860280,21600,21600,21600,21550,20227
|
|
20230816,134300,291883404280,21600,21600,21600,21550,13491
|
|
20230816,134200,291592220980,21550,21650,21650,21550,30637
|
|
20230816,134100,290930286030,21600,21600,21650,21550,22378
|
|
20230816,134000,290446831430,21600,21600,21600,21550,23486
|
|
20230816,133900,289939788180,21600,21550,21600,21500,25070
|
|
20230816,133800,289398806580,21550,21500,21550,21450,14243
|
|
20230816,133700,289092653980,21450,21450,21500,21450,6538
|
|
20230816,133600,288952159680,21500,21400,21500,21400,16333
|
|
20230816,133500,288601843280,21400,21400,21450,21400,9837
|
|
20230816,133400,288391098330,21450,21400,21450,21400,2639
|
|
20230816,133300,288334557680,21400,21400,21450,21350,18821
|
|
20230816,133200,287931825930,21400,21450,21500,21400,11375
|
|
20230816,133100,287687975180,21450,21450,21500,21400,6522
|
|
20230816,133000,287548043080,21450,21450,21500,21450,13056
|
|
20230816,132900,287267785030,21500,21450,21500,21400,10068
|
|
20230816,132800,287051731980,21450,21450,21500,21400,11232
|
|
20230816,132700,286810766130,21450,21400,21550,21400,13899
|
|
20230816,132600,286512707180,21450,21500,21600,21350,29320
|
|
20230816,132500,285883089280,21550,21550,21600,21500,21507
|
|
20230816,132400,285419506080,21550,21600,21650,21500,51211
|
|
20230816,132300,284313803130,21600,21550,21600,21500,38380
|
|
20230816,132200,283485421130,21550,21500,21550,21450,29528
|
|
20230816,132100,282850400930,21500,21450,21500,21400,26801
|
|
20230816,132000,282275099180,21450,21400,21450,21350,12487
|
|
20230816,131900,282007700380,21400,21450,21450,21350,15803
|
|
20230816,131800,281669491130,21400,21400,21450,21350,12161
|
|
20230816,131700,281409112530,21400,21400,21450,21350,18340
|
|
20230816,131600,281016539680,21350,21400,21450,21350,18187
|
|
20230816,131500,280627376480,21350,21300,21400,21300,27392
|
|
20230816,131400,280042014730,21350,21300,21350,21250,23370
|
|
20230816,131300,279544243180,21300,21250,21300,21200,18276
|
|
20230816,131200,279155633930,21200,21150,21250,21150,18093
|
|
20230816,131100,278772150430,21150,21150,21200,21100,10407
|
|
20230816,131000,278551968530,21150,21100,21150,21100,3905
|
|
20230816,130900,278469470430,21100,21150,21150,21050,8707
|
|
20230816,130800,278285709930,21150,21100,21150,21050,14886
|
|
20230816,130700,277971681730,21050,21050,21100,21050,4964
|
|
20230816,130600,277867132930,21100,21100,21100,21050,10289
|
|
20230816,130500,277650480880,21050,21100,21100,21050,7826
|
|
20230816,130400,277485556680,21050,21150,21150,21050,9396
|
|
20230816,130300,277287402980,21150,21150,21200,21100,4994
|
|
20230816,130200,277181869430,21200,21150,21200,21100,19599
|
|
20230816,130100,276766677930,21150,21200,21200,21100,8315
|
|
20230816,130000,276590862130,21150,21200,21250,21150,28355
|
|
20230816,125900,275990056130,21250,21250,21250,21200,14729
|
|
20230816,125800,275677136530,21250,21150,21250,21150,14176
|
|
20230816,125700,275376539430,21200,21050,21200,21050,40184
|
|
20230816,125600,274527294880,21050,21050,21100,21050,5626
|
|
20230816,125500,274408779130,21050,21100,21100,21000,9293
|
|
20230816,125400,274213090530,21050,21100,21100,21000,22539
|
|
20230816,125300,273738561330,21000,21050,21100,21000,7825
|
|
20230816,125200,273573962230,21050,21000,21050,20950,10080
|
|
20230816,125100,273362191680,21000,21000,21000,20950,14243
|
|
20230816,125000,273063400580,21000,20950,21000,20900,17017
|
|
20230816,124900,272706720480,20900,20900,20950,20900,14513
|
|
20230816,124800,272402974730,20950,20900,20950,20900,8969
|
|
20230816,124700,272215332830,20900,20900,20950,20850,11846
|
|
20230816,124600,271967964580,20850,20750,20900,20750,15784
|
|
20230816,124500,271639277530,20800,20900,20950,20700,32385
|
|
20230816,124400,270965475030,20900,20900,20950,20900,11750
|
|
20230816,124300,270719630180,20900,21050,21100,20900,22780
|
|
20230816,124200,270241380580,21050,21050,21100,21000,13073
|
|
20230816,124100,269966150980,21050,21100,21100,21000,11564
|
|
20230816,124000,269722634530,21100,21000,21150,21000,12001
|
|
20230816,123900,269469642680,21100,21100,21100,21000,9510
|
|
20230816,123800,269269332330,21050,21050,21150,21000,13383
|
|
20230816,123700,268987133280,21100,21000,21100,21000,20593
|
|
20230816,123600,268553769480,21000,20900,21050,20850,26229
|
|
20230816,123500,268003598480,20900,20850,20950,20800,20228
|
|
20230816,123400,267581202330,20850,20850,20900,20700,45080
|
|
20230816,123300,266644167480,20800,20950,21000,20800,31729
|
|
20230816,123200,265980542280,20950,21200,21200,20950,44754
|
|
20230816,123100,265038417130,21200,21300,21300,21150,18288
|
|
20230816,123000,264650116930,21250,21200,21300,21150,14661
|
|
20230816,122900,264338879880,21200,21300,21300,21150,39293
|
|
20230816,122800,263505414580,21250,21250,21300,21250,15849
|
|
20230816,122700,263167921080,21300,21250,21300,21200,17192
|
|
20230816,122600,262802664930,21250,21100,21250,21100,19053
|
|
20230816,122500,262398734430,21150,21150,21150,21100,9098
|
|
20230816,122400,262206497130,21100,21200,21250,21100,22611
|
|
20230816,122300,261728254230,21150,21250,21300,21150,18190
|
|
20230816,122200,261342589530,21250,21250,21300,21150,31406
|
|
20230816,122100,260675462880,21200,21100,21200,21050,14248
|
|
20230816,122000,260374166280,21100,21000,21100,21000,20388
|
|
20230816,121900,259944654330,21050,21100,21100,21000,15395
|
|
20230816,121800,259621103380,21050,21100,21100,21050,11374
|
|
20230816,121700,259381437280,21100,21000,21100,20900,21634
|
|
20230816,121600,258927977980,21000,20900,21050,20850,22348
|
|
20230816,121500,258459598930,20900,21100,21100,20900,25209
|
|
20230816,121400,257930641430,21100,21250,21250,21050,28467
|
|
20230816,121300,257328132280,21250,21250,21300,21200,47451
|
|
20230816,121200,256320198530,21250,21200,21300,21100,44422
|
|
20230816,121100,255377426830,21200,20750,21200,20750,53418
|
|
20230816,121000,254255482080,20750,20950,20950,20700,38607
|
|
20230816,120900,253451329780,20950,20950,21050,20900,26780
|
|
20230816,120800,252889379930,21000,21050,21050,20950,23092
|
|
20230816,120700,252404269180,21000,21050,21050,20950,21561
|
|
20230816,120600,251951735280,21000,21050,21100,20950,46990
|
|
20230816,120500,250964008930,21050,20800,21100,20750,71344
|
|
20230816,120400,249472518830,20750,20750,20950,20550,42392
|
|
20230816,120300,248591794330,20750,20600,20750,20500,41780
|
|
20230816,120200,247729496880,20600,20350,20750,20300,53361
|
|
20230816,120100,246633786680,20400,20800,20900,20250,246693
|
|
20230816,120000,241536091030,20800,20750,20800,20600,116040
|
|
20230816,115900,239125579330,20750,20750,20800,20700,36984
|
|
20230816,115800,238358719980,20750,20800,20800,20650,43118
|
|
20230816,115700,237464743230,20750,20650,20800,20550,77797
|
|
20230816,115600,235855410530,20650,20950,21050,20600,58873
|
|
20230816,115500,234630185630,21000,21150,21350,20950,79174
|
|
20230816,115400,232959759230,21200,21000,21250,20700,69313
|
|
20230816,115300,231509840330,21100,21000,21500,20950,146820
|
|
20230816,115200,228397270480,21000,20750,21000,20700,83795
|
|
20230816,115100,226654193580,20750,20500,20850,20400,142306
|
|
20230816,115000,223704657780,20400,20500,20650,20200,142657
|
|
20230816,114900,220793447630,20500,19830,20650,19780,291499
|
|
20230816,114800,214858386530,19830,19700,20000,18350,508485
|
|
20230816,114700,205074454420,19600,20700,20850,19600,207601
|
|
20230816,114600,200880845290,20700,21050,21100,20150,151443
|
|
20230816,114500,197766022190,21000,20550,21100,20200,203726
|
|
20230816,114400,193580277390,20550,21200,21250,20300,250309
|
|
20230816,114300,188386794590,21200,21400,21450,21200,33707
|
|
20230816,114200,187669009290,21350,21500,21600,21350,48417
|
|
20230816,114100,186629196690,21500,21200,21550,21200,46125
|
|
20230816,114000,185640631940,21250,21350,21400,21150,82224
|
|
20230816,113900,183893973790,21400,21600,21600,21350,48266
|
|
20230816,113800,182858505090,21600,21550,21600,21500,21679
|
|
20230816,113700,182390917240,21550,21700,21700,21500,160608
|
|
20230816,113600,178912903140,21700,21700,21700,21700,5892
|
|
20230816,113500,178785046740,21700,21700,21700,21700,50465
|
|
20230816,113400,177689956240,21700,21700,21700,21700,8492
|
|
20230816,113300,177505679840,21700,21700,21700,21700,983
|
|
20230816,113200,177484348740,21700,21700,21700,21700,1181
|
|
20230816,113100,177458721040,21700,21700,21700,21700,8805
|
|
20230816,113000,177267652540,21700,21700,21700,21700,1169
|
|
20230816,112900,177242285240,21700,21700,21700,21700,1564
|
|
20230816,112800,177208346440,21700,21700,21700,21700,1274
|
|
20230816,112700,177180700640,21700,21700,21700,21700,631
|
|
20230816,112600,177167007940,21700,21700,21700,21700,1891
|
|
20230816,112500,177125973240,21700,21700,21700,21700,2307
|
|
20230816,112400,177075911340,21700,21700,21700,21700,2730
|
|
20230816,112300,177016670340,21700,21700,21700,21700,1140
|
|
20230816,112200,176991932340,21700,21700,21700,21700,1395
|
|
20230816,112100,176961660840,21700,21700,21700,21700,5939
|
|
20230816,112000,176832784540,21700,21700,21700,21700,3655
|
|
20230816,111900,176753471040,21700,21700,21700,21700,1597
|
|
20230816,111800,176718816140,21700,21700,21700,21700,4259
|
|
20230816,111700,176626395840,21700,21700,21700,21700,723
|
|
20230816,111600,176610706740,21700,21700,21700,21700,5612
|
|
20230816,111500,176488926340,21700,21700,21700,21700,4702
|
|
20230816,111400,176386892940,21700,21700,21700,21700,2721
|
|
20230816,111300,176327847240,21700,21700,21700,21700,11736
|
|
20230816,111200,176073176040,21700,21700,21700,21700,1929
|
|
20230816,111100,176031316740,21700,21700,21700,21700,6836
|
|
20230816,111000,175882975540,21700,21700,21700,21700,3697
|
|
20230816,110900,175802750640,21700,21700,21700,21700,1170
|
|
20230816,110800,175777361640,21700,21700,21700,21700,1837
|
|
20230816,110700,175737498740,21700,21700,21700,21700,1070
|
|
20230816,110600,175714279740,21700,21700,21700,21700,5632
|
|
20230816,110500,175592065340,21700,21700,21700,21700,3641
|
|
20230816,110400,175513055640,21700,21700,21700,21700,5421
|
|
20230816,110300,175395419940,21700,21700,21700,21650,13465
|
|
20230816,110200,175103245140,21700,21700,21700,21650,21987
|
|
20230816,110100,174626245890,21700,21700,21700,21650,23815
|
|
20230816,110000,174109626590,21700,21700,21700,21650,8619
|
|
20230816,105900,173922754040,21700,21600,21700,21600,13629
|
|
20230816,105800,173627536090,21650,21600,21650,21550,6071
|
|
20230816,105700,173496422240,21600,21700,21700,21600,31488
|
|
20230816,105600,172815067040,21700,21650,21700,21650,9425
|
|
20230816,105500,172610647290,21650,21700,21700,21650,19096
|
|
20230816,105400,172196384990,21700,21700,21700,21650,25992
|
|
20230816,105300,171632406890,21700,21700,21700,21650,94188
|
|
20230816,105200,169588785840,21700,21700,21700,21650,64227
|
|
20230816,105100,168195086490,21700,21650,21700,21600,27924
|
|
20230816,105000,167590400240,21650,21650,21650,21600,11364
|
|
20230816,104900,167344451240,21650,21650,21650,21600,14803
|
|
20230816,104800,167024030740,21650,21600,21650,21550,8941
|
|
20230816,104700,166830870840,21600,21600,21600,21550,10301
|
|
20230816,104600,166608387740,21600,21600,21600,21550,8355
|
|
20230816,104500,166427998840,21600,21550,21600,21550,9313
|
|
20230816,104400,166226985590,21550,21550,21550,21500,20550
|
|
20230816,104300,165784889090,21550,21500,21550,21500,10947
|
|
20230816,104200,165549144890,21550,21550,21550,21500,13464
|
|
20230816,104100,165259270340,21500,21600,21600,21500,15797
|
|
20230816,104000,164918757290,21600,21550,21600,21550,12675
|
|
20230816,103900,164645180040,21600,21550,21600,21550,7579
|
|
20230816,103800,164481593790,21600,21550,21600,21500,10756
|
|
20230816,103700,164249815790,21600,21500,21600,21500,16957
|
|
20230816,103600,163884610640,21550,21550,21550,21500,11306
|
|
20230816,103500,163641432540,21550,21500,21550,21500,5893
|
|
20230816,103400,163514643040,21500,21450,21550,21450,10493
|
|
20230816,103300,163288919790,21500,21500,21550,21450,12171
|
|
20230816,103200,163027177590,21550,21550,21550,21500,10951
|
|
20230816,103100,162791571190,21550,21450,21550,21450,10432
|
|
20230816,103000,162567206340,21500,21450,21550,21450,13801
|
|
20230816,102900,162270851640,21450,21500,21500,21450,15986
|
|
20230816,102800,161927705490,21450,21550,21600,21450,42805
|
|
20230816,102700,161006472090,21600,21550,21600,21550,14225
|
|
20230816,102600,160699647990,21550,21600,21600,21550,11561
|
|
20230816,102500,160450047840,21600,21600,21600,21550,8294
|
|
20230816,102400,160270942590,21600,21550,21600,21500,13889
|
|
20230816,102300,159971528640,21550,21500,21550,21500,11605
|
|
20230816,102200,159721609290,21500,21550,21600,21500,15453
|
|
20230816,102100,159388684190,21500,21550,21650,21500,20104
|
|
20230816,102000,158954996040,21550,21700,21700,21550,33417
|
|
20230816,101900,158232723540,21700,21700,21700,21650,23621
|
|
20230816,101800,157720694940,21700,21700,21700,21650,21068
|
|
20230816,101700,157263872290,21700,21650,21700,21600,35634
|
|
20230816,101600,156491267290,21650,21650,21650,21600,39294
|
|
20230816,101500,155640846490,21600,21600,21650,21550,22099
|
|
20230816,101400,155163687040,21600,21550,21600,21550,10643
|
|
20230816,101300,154934040690,21550,21550,21600,21500,14251
|
|
20230816,101200,154626834890,21550,21550,21550,21500,14294
|
|
20230816,101100,154319235090,21500,21600,21600,21500,17779
|
|
20230816,101000,153935968490,21600,21600,21650,21550,19603
|
|
20230816,100900,153512610940,21600,21550,21600,21550,15297
|
|
20230816,100800,153182418040,21600,21550,21600,21500,12999
|
|
20230816,100700,152902183840,21550,21550,21550,21500,13009
|
|
20230816,100600,152622159490,21550,21450,21600,21450,39197
|
|
20230816,100500,151778504190,21450,21400,21500,21400,15467
|
|
20230816,100400,151446917040,21400,21400,21450,21350,9210
|
|
20230816,100300,151249908490,21400,21450,21450,21350,23028
|
|
20230816,100200,150757119090,21450,21400,21450,21350,12118
|
|
20230816,100100,150497537040,21350,21450,21450,21300,36805
|
|
20230816,100000,149711582990,21400,21350,21450,21350,16383
|
|
20230816,095900,149361024890,21400,21400,21400,21300,17006
|
|
20230816,095800,148997785490,21350,21400,21400,21300,39181
|
|
20230816,095700,148161937540,21450,21500,21500,21350,22829
|
|
20230816,095600,147673022390,21500,21350,21500,21300,32399
|
|
20230816,095500,146980162490,21350,21400,21450,21300,59290
|
|
20230816,095400,145713169340,21400,21600,21600,21350,64956
|
|
20230816,095300,144318314640,21650,21650,21700,21600,53854
|
|
20230816,095200,143152228840,21700,21650,21700,21650,116283
|
|
20230816,095100,140629551840,21700,21650,21700,21650,21083
|
|
20230816,095000,140172586540,21600,21600,21700,21550,34054
|
|
20230816,094900,139436231740,21600,21600,21650,21550,25886
|
|
20230816,094800,138877317290,21600,21600,21600,21550,29197
|
|
20230816,094700,138247516940,21600,21650,21650,21550,31943
|
|
20230816,094600,137557858190,21650,21650,21700,21600,32051
|
|
20230816,094500,136863442790,21650,21600,21700,21550,36312
|
|
20230816,094400,136077848190,21600,21600,21650,21500,52965
|
|
20230816,094300,134935455140,21600,21550,21650,21500,49529
|
|
20230816,094200,133866733190,21550,21650,21700,21550,411551
|
|
20230816,094100,124938190690,21650,21600,21650,21550,141960
|
|
20230816,094000,121867623240,21600,21600,21600,21500,78394
|
|
20230816,093900,120176454390,21600,21550,21600,21450,63951
|
|
20230816,093800,118797421840,21550,21400,21600,21400,126053
|
|
20230816,093700,116085126990,21450,21300,21450,21250,38983
|
|
20230816,093600,115252450290,21300,21250,21300,21200,25361
|
|
20230816,093500,114713340590,21200,21250,21300,21200,22581
|
|
20230816,093400,114233531590,21250,21300,21350,21200,36738
|
|
20230816,093300,113452381390,21350,21450,21450,21250,48497
|
|
20230816,093200,112416080890,21450,21450,21450,21350,34797
|
|
20230816,093100,111670580290,21450,21350,21450,21300,37449
|
|
20230816,093000,110869957990,21400,21350,21400,21300,59181
|
|
20230816,092900,109606569590,21350,21300,21350,21250,43967
|
|
20230816,092800,108668818240,21350,21250,21350,21200,52514
|
|
20230816,092700,107551096340,21200,21100,21300,21000,57662
|
|
20230816,092600,106331121090,21050,21200,21300,20900,98946
|
|
20230816,092500,104243079540,21200,20800,21250,20700,100470
|
|
20230816,092400,102134738840,20800,21200,21200,20750,127738
|
|
20230816,092300,99451566240,21150,21250,21300,21050,101351
|
|
20230816,092200,97305115340,21200,21450,21500,21200,98378
|
|
20230816,092100,95203361690,21450,21600,21600,21450,60720
|
|
20230816,092000,93897561240,21600,21600,21600,21450,77126
|
|
20230816,091900,92237781290,21550,21500,21650,21500,58909
|
|
20230816,091800,90967049940,21550,21650,21650,21450,75916
|
|
20230816,091700,89331998090,21650,21550,21650,21500,110103
|
|
20230816,091600,86952146140,21550,21400,21550,21400,68287
|
|
20230816,091500,85484114640,21400,21300,21450,21200,78449
|
|
20230816,091400,83810791140,21350,21600,21650,21300,111346
|
|
20230816,091300,81417303490,21550,21600,21700,21550,464650
|
|
20230816,091200,71345345690,21600,21600,21650,21450,189507
|
|
20230816,091100,67252492540,21600,21350,21650,21300,246134
|
|
20230816,091000,61970514590,21400,21000,21400,20950,180754
|
|
20230816,090900,58139426740,21000,20750,21050,20700,159928
|
|
20230816,090800,54796654690,20750,20450,20800,20350,152115
|
|
20230816,090700,51660191690,20400,20700,20750,20100,289029
|
|
20230816,090600,45761019990,20750,20900,21000,20700,168759
|
|
20230816,090500,42252033190,20950,21000,21200,20850,279419
|
|
20230816,090400,36367374590,21000,20550,21100,20550,377990
|
|
20230816,090300,28475784140,20600,20700,20800,20250,463284
|
|
20230816,090200,18952370490,20700,20150,20750,20100,923553
|
|
20230816,090100,0,16730,16730,16730,16730,0
|
|
20230816,090000,0,16730,16730,16730,16730,0
|