646 lines
34 KiB
CSV
646 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,194300,2183792500,28750,28750,28750,28750,944
|
|
20230816,194200,2183792500,28750,28750,28750,28750,0
|
|
20230816,194100,2183792500,28750,28750,28750,28750,0
|
|
20230816,194000,2183792500,28750,28750,28750,28750,0
|
|
20230816,193900,2183792500,28750,28750,28750,28750,0
|
|
20230816,193800,2183792500,28750,28750,28750,28750,0
|
|
20230816,193700,2183792500,28750,28750,28750,28750,0
|
|
20230816,193600,2183792500,28750,28750,28750,28750,0
|
|
20230816,193500,2183792500,28750,28750,28750,28750,0
|
|
20230816,193400,2183792500,28750,28750,28750,28750,0
|
|
20230816,193300,2183792500,28750,28750,28750,28750,0
|
|
20230816,193200,2183792500,28750,28750,28750,28750,0
|
|
20230816,193100,2183792500,28750,28750,28750,28750,0
|
|
20230816,193000,2183792500,28750,28750,28750,28750,0
|
|
20230816,192900,2183792500,28750,28750,28750,28750,0
|
|
20230816,192800,2183792500,28750,28750,28750,28750,0
|
|
20230816,192700,2183792500,28750,28750,28750,28750,0
|
|
20230816,192600,2183792500,28750,28750,28750,28750,0
|
|
20230816,192500,2183792500,28750,28750,28750,28750,0
|
|
20230816,192400,2183792500,28750,28750,28750,28750,0
|
|
20230816,192300,2183792500,28750,28750,28750,28750,0
|
|
20230816,192200,2183792500,28750,28750,28750,28750,0
|
|
20230816,192100,2183792500,28750,28750,28750,28750,0
|
|
20230816,192000,2183792500,28750,28750,28750,28750,0
|
|
20230816,191900,2183792500,28750,28750,28750,28750,0
|
|
20230816,191800,2183792500,28750,28750,28750,28750,0
|
|
20230816,191700,2183792500,28750,28750,28750,28750,0
|
|
20230816,191600,2183792500,28750,28750,28750,28750,0
|
|
20230816,191500,2183792500,28750,28750,28750,28750,0
|
|
20230816,191400,2183792500,28750,28750,28750,28750,0
|
|
20230816,191300,2183792500,28750,28750,28750,28750,944
|
|
20230816,191200,2183792500,28750,28750,28750,28750,0
|
|
20230816,191100,2183792500,28750,28750,28750,28750,0
|
|
20230816,191000,2183792500,28750,28750,28750,28750,0
|
|
20230816,190900,2183792500,28750,28750,28750,28750,0
|
|
20230816,190800,2183792500,28750,28750,28750,28750,0
|
|
20230816,190700,2183792500,28750,28750,28750,28750,0
|
|
20230816,190600,2183792500,28750,28750,28750,28750,0
|
|
20230816,190500,2183792500,28750,28750,28750,28750,0
|
|
20230816,190400,2183792500,28750,28750,28750,28750,0
|
|
20230816,190300,2183792500,28750,28750,28750,28750,0
|
|
20230816,190200,2183792500,28750,28750,28750,28750,0
|
|
20230816,190100,2183792500,28750,28750,28750,28750,0
|
|
20230816,190000,2183792500,28750,28750,28750,28750,0
|
|
20230816,185900,2183792500,28750,28750,28750,28750,0
|
|
20230816,185800,2183792500,28750,28750,28750,28750,0
|
|
20230816,185700,2183792500,28750,28750,28750,28750,0
|
|
20230816,185600,2183792500,28750,28750,28750,28750,0
|
|
20230816,185500,2183792500,28750,28750,28750,28750,0
|
|
20230816,185400,2183792500,28750,28750,28750,28750,0
|
|
20230816,185300,2183792500,28750,28750,28750,28750,0
|
|
20230816,185200,2183792500,28750,28750,28750,28750,0
|
|
20230816,185100,2183792500,28750,28750,28750,28750,0
|
|
20230816,185000,2183792500,28750,28750,28750,28750,0
|
|
20230816,184900,2183792500,28750,28750,28750,28750,0
|
|
20230816,184800,2183792500,28750,28750,28750,28750,0
|
|
20230816,184700,2183792500,28750,28750,28750,28750,0
|
|
20230816,184600,2183792500,28750,28750,28750,28750,0
|
|
20230816,184500,2183792500,28750,28750,28750,28750,0
|
|
20230816,184400,2183792500,28750,28750,28750,28750,0
|
|
20230816,184300,2183792500,28750,28750,28750,28750,944
|
|
20230816,184200,2183792500,28750,28750,28750,28750,0
|
|
20230816,184100,2183792500,28750,28750,28750,28750,0
|
|
20230816,184000,2183792500,28750,28750,28750,28750,0
|
|
20230816,183900,2183792500,28750,28750,28750,28750,0
|
|
20230816,183800,2183792500,28750,28750,28750,28750,0
|
|
20230816,183700,2183792500,28750,28750,28750,28750,0
|
|
20230816,183600,2183792500,28750,28750,28750,28750,0
|
|
20230816,183500,2183792500,28750,28750,28750,28750,0
|
|
20230816,183400,2183792500,28750,28750,28750,28750,0
|
|
20230816,183300,2183792500,28750,28750,28750,28750,0
|
|
20230816,183200,2183792500,28750,28750,28750,28750,0
|
|
20230816,183100,2183792500,28750,28750,28750,28750,0
|
|
20230816,183000,2183792500,28750,28750,28750,28750,0
|
|
20230816,182900,2183792500,28750,28750,28750,28750,0
|
|
20230816,182800,2183792500,28750,28750,28750,28750,0
|
|
20230816,182700,2183792500,28750,28750,28750,28750,0
|
|
20230816,182600,2183792500,28750,28750,28750,28750,0
|
|
20230816,182500,2183792500,28750,28750,28750,28750,0
|
|
20230816,182400,2183792500,28750,28750,28750,28750,0
|
|
20230816,182300,2183792500,28750,28750,28750,28750,0
|
|
20230816,182200,2183792500,28750,28750,28750,28750,0
|
|
20230816,182100,2183792500,28750,28750,28750,28750,0
|
|
20230816,182000,2183792500,28750,28750,28750,28750,0
|
|
20230816,181900,2183792500,28750,28750,28750,28750,0
|
|
20230816,181800,2183792500,28750,28750,28750,28750,0
|
|
20230816,181700,2183792500,28750,28750,28750,28750,0
|
|
20230816,181600,2183792500,28750,28750,28750,28750,0
|
|
20230816,181500,2183792500,28750,28750,28750,28750,0
|
|
20230816,181400,2183792500,28750,28750,28750,28750,0
|
|
20230816,181300,2183792500,28750,28750,28750,28750,944
|
|
20230816,181200,2183792500,28750,28750,28750,28750,0
|
|
20230816,181100,2183792500,28750,28750,28750,28750,0
|
|
20230816,181000,2183792500,28750,28750,28750,28750,0
|
|
20230816,180900,2183792500,28750,28750,28750,28750,0
|
|
20230816,180800,2183792500,28750,28750,28750,28750,0
|
|
20230816,180700,2183792500,28750,28750,28750,28750,0
|
|
20230816,180600,2183792500,28750,28750,28750,28750,0
|
|
20230816,180500,2183792500,28750,28750,28750,28750,0
|
|
20230816,180400,2183792500,28750,28750,28750,28750,0
|
|
20230816,180300,2183792500,28750,28750,28750,28750,0
|
|
20230816,180200,2183792500,28750,28750,28750,28750,0
|
|
20230816,180100,2183792500,28750,28750,28750,28750,0
|
|
20230816,180000,2183792500,28750,28750,28750,28750,0
|
|
20230816,175900,2183792500,28750,28750,28750,28750,0
|
|
20230816,175800,2183792500,28750,28750,28750,28750,0
|
|
20230816,175700,2183792500,28750,28750,28750,28750,0
|
|
20230816,175600,2183792500,28750,28750,28750,28750,0
|
|
20230816,175500,2183792500,28750,28750,28750,28750,0
|
|
20230816,175400,2183792500,28750,28750,28750,28750,0
|
|
20230816,175300,2183792500,28750,28750,28750,28750,0
|
|
20230816,175200,2183792500,28750,28750,28750,28750,0
|
|
20230816,175100,2183792500,28750,28750,28750,28750,0
|
|
20230816,175000,2183792500,28750,28750,28750,28750,0
|
|
20230816,174900,2183792500,28750,28750,28750,28750,0
|
|
20230816,174800,2183792500,28750,28750,28750,28750,0
|
|
20230816,174700,2183792500,28750,28750,28750,28750,0
|
|
20230816,174600,2183792500,28750,28750,28750,28750,0
|
|
20230816,174500,2183792500,28750,28750,28750,28750,0
|
|
20230816,174400,2183792500,28750,28750,28750,28750,0
|
|
20230816,174300,2183792500,28750,28750,28750,28750,944
|
|
20230816,174200,2183792500,28750,28750,28750,28750,0
|
|
20230816,174100,2183792500,28750,28750,28750,28750,0
|
|
20230816,174000,2183792500,28750,28750,28750,28750,0
|
|
20230816,173900,2183792500,28750,28750,28750,28750,0
|
|
20230816,173800,2183792500,28750,28750,28750,28750,0
|
|
20230816,173700,2183792500,28750,28750,28750,28750,0
|
|
20230816,173600,2183792500,28750,28750,28750,28750,0
|
|
20230816,173500,2183792500,28750,28750,28750,28750,0
|
|
20230816,173400,2183792500,28750,28750,28750,28750,0
|
|
20230816,173300,2183792500,28750,28750,28750,28750,0
|
|
20230816,173200,2183792500,28750,28750,28750,28750,0
|
|
20230816,173100,2183792500,28750,28750,28750,28750,0
|
|
20230816,173000,2183792500,28750,28750,28750,28750,0
|
|
20230816,172900,2183792500,28750,28750,28750,28750,0
|
|
20230816,172800,2183792500,28750,28750,28750,28750,0
|
|
20230816,172700,2183792500,28750,28750,28750,28750,0
|
|
20230816,172600,2183792500,28750,28750,28750,28750,0
|
|
20230816,172500,2183792500,28750,28750,28750,28750,0
|
|
20230816,172400,2183792500,28750,28750,28750,28750,0
|
|
20230816,172300,2183792500,28750,28750,28750,28750,0
|
|
20230816,172200,2183792500,28750,28750,28750,28750,0
|
|
20230816,172100,2183792500,28750,28750,28750,28750,0
|
|
20230816,172000,2183792500,28750,28750,28750,28750,0
|
|
20230816,171900,2183792500,28750,28750,28750,28750,0
|
|
20230816,171800,2183792500,28750,28750,28750,28750,0
|
|
20230816,171700,2183792500,28750,28750,28750,28750,0
|
|
20230816,171600,2183792500,28750,28750,28750,28750,0
|
|
20230816,171500,2183792500,28750,28750,28750,28750,0
|
|
20230816,171400,2183792500,28750,28750,28750,28750,0
|
|
20230816,171300,2183792500,28750,28750,28750,28750,944
|
|
20230816,171200,2183792500,28750,28750,28750,28750,0
|
|
20230816,171100,2183792500,28750,28750,28750,28750,0
|
|
20230816,171000,2183792500,28750,28750,28750,28750,0
|
|
20230816,170900,2183792500,28750,28750,28750,28750,0
|
|
20230816,170800,2183792500,28750,28750,28750,28750,0
|
|
20230816,170700,2183792500,28750,28750,28750,28750,0
|
|
20230816,170600,2183792500,28750,28750,28750,28750,0
|
|
20230816,170500,2183792500,28750,28750,28750,28750,0
|
|
20230816,170400,2183792500,28750,28750,28750,28750,0
|
|
20230816,170300,2183792500,28750,28750,28750,28750,0
|
|
20230816,170200,2183792500,28750,28750,28750,28750,0
|
|
20230816,170100,2183792500,28750,28750,28750,28750,0
|
|
20230816,170000,2183792500,28750,28750,28750,28750,0
|
|
20230816,165900,2183792500,28750,28750,28750,28750,0
|
|
20230816,165800,2183792500,28750,28750,28750,28750,0
|
|
20230816,165700,2183792500,28750,28750,28750,28750,0
|
|
20230816,165600,2183792500,28750,28750,28750,28750,0
|
|
20230816,165500,2183792500,28750,28750,28750,28750,0
|
|
20230816,165400,2183792500,28750,28750,28750,28750,0
|
|
20230816,165300,2183792500,28750,28750,28750,28750,0
|
|
20230816,165200,2183792500,28750,28750,28750,28750,0
|
|
20230816,165100,2183792500,28750,28750,28750,28750,0
|
|
20230816,165000,2183792500,28750,28750,28750,28750,0
|
|
20230816,164900,2183792500,28750,28750,28750,28750,0
|
|
20230816,164800,2183792500,28750,28750,28750,28750,0
|
|
20230816,164700,2183792500,28750,28750,28750,28750,0
|
|
20230816,164600,2183792500,28750,28750,28750,28750,0
|
|
20230816,164500,2183792500,28750,28750,28750,28750,0
|
|
20230816,164400,2183792500,28750,28750,28750,28750,0
|
|
20230816,164300,2183792500,28750,28750,28750,28750,944
|
|
20230816,164200,2183792500,28750,28750,28750,28750,0
|
|
20230816,164100,2183792500,28750,28750,28750,28750,0
|
|
20230816,164000,2183792500,28750,28750,28750,28750,0
|
|
20230816,163900,2183792500,28750,28750,28750,28750,0
|
|
20230816,163800,2183792500,28750,28750,28750,28750,0
|
|
20230816,163700,2183792500,28750,28750,28750,28750,0
|
|
20230816,163600,2183792500,28750,28750,28750,28750,0
|
|
20230816,163500,2183792500,28750,28750,28750,28750,0
|
|
20230816,163400,2183792500,28750,28750,28750,28750,0
|
|
20230816,163300,2183792500,28750,28750,28750,28750,0
|
|
20230816,163200,2183792500,28750,28750,28750,28750,0
|
|
20230816,163100,2183792500,28750,28750,28750,28750,0
|
|
20230816,163000,2183792500,28750,28750,28750,28750,0
|
|
20230816,162900,2183792500,28750,28750,28750,28750,0
|
|
20230816,162800,2183792500,28750,28750,28750,28750,0
|
|
20230816,162700,2183792500,28750,28750,28750,28750,0
|
|
20230816,162600,2183792500,28750,28750,28750,28750,0
|
|
20230816,162500,2183792500,28750,28750,28750,28750,0
|
|
20230816,162400,2183792500,28750,28750,28750,28750,0
|
|
20230816,162300,2183792500,28750,28750,28750,28750,0
|
|
20230816,162200,2183792500,28750,28750,28750,28750,0
|
|
20230816,162100,2183792500,28750,28750,28750,28750,0
|
|
20230816,162000,2183792500,28750,28750,28750,28750,0
|
|
20230816,161900,2183792500,28750,28750,28750,28750,0
|
|
20230816,161800,2183792500,28750,28750,28750,28750,0
|
|
20230816,161700,2183792500,28750,28750,28750,28750,0
|
|
20230816,161600,2183792500,28750,28750,28750,28750,0
|
|
20230816,161500,2183792500,28750,28750,28750,28750,0
|
|
20230816,161400,2183792500,28750,28750,28750,28750,0
|
|
20230816,161300,2183792500,28750,28750,28750,28750,944
|
|
20230816,161200,2183792500,28750,28750,28750,28750,0
|
|
20230816,161100,2183792500,28750,28750,28750,28750,0
|
|
20230816,161000,2183792500,28750,28750,28750,28750,0
|
|
20230816,160900,2183792500,28750,28750,28750,28750,0
|
|
20230816,160800,2183792500,28750,28750,28750,28750,0
|
|
20230816,160700,2183792500,28750,28750,28750,28750,0
|
|
20230816,160600,2183792500,28750,28750,28750,28750,0
|
|
20230816,160500,2183792500,28750,28750,28750,28750,0
|
|
20230816,160400,2183792500,28750,28750,28750,28750,0
|
|
20230816,160300,2183792500,28750,28750,28750,28750,0
|
|
20230816,160200,2183792500,28750,28750,28750,28750,0
|
|
20230816,160100,2183792500,28750,28750,28750,28750,0
|
|
20230816,160000,2183792500,28750,28750,28750,28750,0
|
|
20230816,155900,2183792500,28750,28750,28750,28750,0
|
|
20230816,155800,2183792500,28750,28750,28750,28750,0
|
|
20230816,155700,2183792500,28750,28750,28750,28750,0
|
|
20230816,155600,2183792500,28750,28750,28750,28750,0
|
|
20230816,155500,2183792500,28750,28750,28750,28750,0
|
|
20230816,155400,2183792500,28750,28750,28750,28750,0
|
|
20230816,155300,2183792500,28750,28750,28750,28750,0
|
|
20230816,155200,2183792500,28750,28750,28750,28750,0
|
|
20230816,155100,2183792500,28750,28750,28750,28750,0
|
|
20230816,155000,2183792500,28750,28750,28750,28750,0
|
|
20230816,154900,2183792500,28750,28750,28750,28750,0
|
|
20230816,154800,2183792500,28750,28750,28750,28750,0
|
|
20230816,154700,2183792500,28750,28750,28750,28750,0
|
|
20230816,154600,2183792500,28750,28750,28750,28750,0
|
|
20230816,154500,2183792500,28750,28750,28750,28750,0
|
|
20230816,154400,2183792500,28750,28750,28750,28750,0
|
|
20230816,154300,2183792500,28750,28750,28750,28750,944
|
|
20230816,154200,2183792500,28750,28750,28750,28750,0
|
|
20230816,154100,2183792500,28750,28750,28750,28750,0
|
|
20230816,154000,2183792500,28750,28750,28750,28750,0
|
|
20230816,153900,2183792500,28750,28750,28750,28750,0
|
|
20230816,153800,2183792500,28750,28750,28750,28750,0
|
|
20230816,153700,2183792500,28750,28750,28750,28750,0
|
|
20230816,153600,2183792500,28750,28750,28750,28750,0
|
|
20230816,153500,2183792500,28750,28750,28750,28750,0
|
|
20230816,153400,2183792500,28750,28750,28750,28750,0
|
|
20230816,153300,2183792500,28750,28750,28750,28750,0
|
|
20230816,153200,2183792500,28750,28750,28750,28750,0
|
|
20230816,153100,2183792500,28750,28750,28750,28750,0
|
|
20230816,153000,2183792500,28750,28750,28750,28750,944
|
|
20230816,152900,2156652500,28750,28750,28750,28750,0
|
|
20230816,152800,2156652500,28750,28750,28750,28750,0
|
|
20230816,152700,2156652500,28750,28750,28750,28750,0
|
|
20230816,152600,2156652500,28750,28750,28750,28750,0
|
|
20230816,152500,2156652500,28750,28750,28750,28750,0
|
|
20230816,152400,2156652500,28750,28750,28750,28750,0
|
|
20230816,152300,2156652500,28750,28750,28750,28750,0
|
|
20230816,152200,2156652500,28750,28750,28750,28750,0
|
|
20230816,152100,2156652500,28750,28750,28750,28750,0
|
|
20230816,152000,2156652500,28750,28750,28750,28750,0
|
|
20230816,151900,2156652500,28750,28800,28800,28500,825
|
|
20230816,151800,2133043250,28800,28800,28800,28750,232
|
|
20230816,151700,2126371650,28800,28800,28800,28750,26
|
|
20230816,151600,2125623600,28800,28800,28800,28800,17
|
|
20230816,151500,2125134000,28800,28850,28850,28750,72
|
|
20230816,151400,2123063300,28850,28850,28850,28850,82
|
|
20230816,151300,2120697600,28800,28700,28800,28650,325
|
|
20230816,151200,2111345250,28600,28700,28700,28550,358
|
|
20230816,151100,2101116650,28650,28800,28800,28600,1195
|
|
20230816,151000,2066888650,28700,28700,28700,28700,3
|
|
20230816,150900,2066802550,28750,28700,28750,28700,30
|
|
20230816,150800,2065940550,28700,28700,28700,28700,477
|
|
20230816,150700,2052250650,28700,28700,28700,28650,205
|
|
20230816,150600,2046368650,28700,28700,28700,28700,200
|
|
20230816,150500,2040628650,28700,28750,28750,28700,601
|
|
20230816,150400,2023376600,28750,28750,28750,28750,141
|
|
20230816,150300,2019322850,28750,28800,28850,28650,1240
|
|
20230816,150200,1983764650,28700,28800,28850,28700,1263
|
|
20230816,150100,1947452300,28850,28800,28850,28800,39
|
|
20230816,150000,1946328900,28850,28800,28850,28800,21
|
|
20230816,145900,1945724050,28800,28800,28850,28800,127
|
|
20230816,145800,1942066400,28800,28800,28850,28800,186
|
|
20230816,145700,1936709300,28800,28800,28850,28750,122
|
|
20230816,145600,1933195700,28800,28850,28850,28800,62
|
|
20230816,145500,1931410050,28800,28750,28850,28750,78
|
|
20230816,145400,1929162700,28850,28750,28850,28750,169
|
|
20230816,145300,1924300550,28750,28750,28800,28750,240
|
|
20230816,145200,1917395500,28750,28750,28750,28750,82
|
|
20230816,145100,1915038000,28750,28800,28800,28750,230
|
|
20230816,145000,1908421500,28850,28800,28850,28750,147
|
|
20230816,144900,1904183350,28800,28850,28950,28800,867
|
|
20230816,144800,1879129400,28850,28750,28850,28700,585
|
|
20230816,144700,1862283950,28750,28800,28800,28750,260
|
|
20230816,144600,1854802700,28800,28950,28950,28800,60
|
|
20230816,144500,1853073600,28850,28750,28950,28750,254
|
|
20230816,144400,1845763100,28800,28800,28950,28750,447
|
|
20230816,144300,1832889600,28900,28850,28900,28750,1623
|
|
20230816,144200,1786161550,28850,28850,28900,28850,178
|
|
20230816,144100,1781026000,28850,28850,28850,28850,59
|
|
20230816,144000,1779323850,28850,28900,28900,28850,24
|
|
20230816,143900,1778630700,28900,28850,28950,28850,448
|
|
20230816,143800,1765697050,28850,28850,28850,28850,98
|
|
20230816,143700,1762869750,28850,28900,28900,28850,758
|
|
20230816,143600,1740979050,28950,28950,28950,28900,288
|
|
20230816,143500,1732651550,28950,29000,29000,28950,304
|
|
20230816,143400,1723848600,28950,28950,29000,28950,262
|
|
20230816,143300,1716261650,28950,28900,29000,28900,224
|
|
20230816,143200,1709775550,28900,28850,28900,28800,464
|
|
20230816,143100,1696384550,28800,28850,28900,28800,1170
|
|
20230816,143000,1662669150,28850,28900,28900,28850,275
|
|
20230816,142900,1654722750,28900,28900,28950,28850,718
|
|
20230816,142800,1633996150,28900,28900,28900,28900,80
|
|
20230816,142700,1631684150,28900,28900,28900,28900,169
|
|
20230816,142600,1626800050,28900,28950,28950,28900,189
|
|
20230816,142500,1621337050,28900,28950,28950,28900,620
|
|
20230816,142400,1603414400,29000,29000,29050,28950,1241
|
|
20230816,142300,1567462200,29000,29000,29050,29000,1560
|
|
20230816,142200,1522222150,29000,29000,29050,29000,75
|
|
20230816,142100,1520046800,29000,29050,29050,29000,163
|
|
20230816,142000,1515318000,29050,29050,29050,29000,33
|
|
20230816,141900,1514359750,29000,29000,29000,29000,81
|
|
20230816,141800,1512010750,29000,29050,29050,29000,383
|
|
20230816,141700,1500899300,29050,29050,29050,29050,79
|
|
20230816,141600,1498604350,29050,29050,29050,29050,369
|
|
20230816,141500,1487884900,29050,29050,29100,29050,268
|
|
20230816,141400,1480095650,29100,29100,29100,29100,177
|
|
20230816,141300,1474944950,29100,29100,29100,29100,165
|
|
20230816,141200,1470143450,29100,29100,29150,29100,291
|
|
20230816,141100,1461674350,29100,29150,29150,29100,56
|
|
20230816,141000,1460044150,29150,29100,29150,29100,116
|
|
20230816,140900,1456668450,29100,29100,29100,29100,217
|
|
20230816,140800,1450353750,29100,29100,29100,29100,55
|
|
20230816,140700,1448753250,29150,29050,29150,29050,66
|
|
20230816,140600,1446832900,29200,29100,29200,29050,609
|
|
20230816,140500,1429139350,29100,29100,29150,29100,74
|
|
20230816,140400,1426985800,29100,29050,29100,29050,305
|
|
20230816,140300,1418112100,29100,29050,29150,29050,58
|
|
20230816,140200,1416425950,29150,29050,29150,29050,71
|
|
20230816,140100,1414362700,29050,29050,29050,29050,71
|
|
20230816,140000,1412300150,29050,29100,29100,29050,68
|
|
20230816,135900,1410321450,29100,29050,29100,29050,78
|
|
20230816,135800,1408051900,29050,29100,29100,29050,44
|
|
20230816,135700,1406772200,29200,29050,29200,29000,841
|
|
20230816,135600,1382353750,29050,29100,29100,29050,42
|
|
20230816,135500,1381132700,29150,29050,29150,29050,47
|
|
20230816,135400,1379764150,29000,29100,29100,29000,744
|
|
20230816,135300,1358128950,29050,29050,29050,29050,622
|
|
20230816,135200,1340059850,29050,29100,29100,29050,247
|
|
20230816,135100,1332873550,29100,29100,29100,29100,395
|
|
20230816,135000,1321379050,29150,29150,29150,29100,131
|
|
20230816,134900,1317560750,29200,29200,29200,29200,1
|
|
20230816,134800,1317531550,29200,29200,29200,29150,336
|
|
20230816,134700,1307727850,29250,29200,29250,29200,101
|
|
20230816,134600,1304778600,29200,29250,29250,29200,1607
|
|
20230816,134500,1257831450,29300,29300,29300,29300,4
|
|
20230816,134400,1257714250,29300,29300,29300,29300,108
|
|
20230816,134300,1254549850,29300,29300,29300,29300,280
|
|
20230816,134200,1246345850,29350,29300,29350,29300,10
|
|
20230816,134100,1246052700,29350,29350,29350,29350,9
|
|
20230816,134000,1245788550,29350,29350,29350,29350,63
|
|
20230816,133900,1243939500,29350,29350,29350,29350,149
|
|
20230816,133800,1239566350,29400,29350,29400,29350,159
|
|
20230816,133700,1234894600,29300,29350,29350,29300,24
|
|
20230816,133600,1234191100,29300,29300,29300,29300,12
|
|
20230816,133500,1233839500,29300,29300,29300,29300,0
|
|
20230816,133400,1233839500,29300,29350,29350,29300,10
|
|
20230816,133300,1233546150,29350,29350,29350,29350,0
|
|
20230816,133200,1233546150,29350,29350,29350,29350,40
|
|
20230816,133100,1232372150,29350,29350,29350,29350,18
|
|
20230816,133000,1231843850,29400,29400,29400,29400,10
|
|
20230816,132900,1231549850,29400,29300,29400,29300,213
|
|
20230816,132800,1225290450,29300,29300,29300,29300,0
|
|
20230816,132700,1225290450,29300,29350,29350,29300,248
|
|
20230816,132600,1218018800,29350,29350,29350,29350,23
|
|
20230816,132500,1217343750,29350,29350,29350,29350,100
|
|
20230816,132400,1214408750,29350,29350,29350,29350,115
|
|
20230816,132300,1211033500,29350,29350,29350,29350,65
|
|
20230816,132200,1209125750,29350,29350,29350,29350,144
|
|
20230816,132100,1204899350,29350,29350,29350,29350,1
|
|
20230816,132000,1204870000,29350,29400,29400,29350,148
|
|
20230816,131900,1200526050,29400,29400,29400,29400,40
|
|
20230816,131800,1199350050,29400,29400,29400,29400,10
|
|
20230816,131700,1199056050,29400,29400,29400,29400,10
|
|
20230816,131600,1198762050,29400,29400,29400,29400,0
|
|
20230816,131500,1198762050,29400,29400,29400,29400,5
|
|
20230816,131400,1198615050,29400,29400,29400,29400,131
|
|
20230816,131300,1194763650,29400,29450,29450,29400,43
|
|
20230816,131200,1193498800,29450,29450,29450,29450,4
|
|
20230816,131100,1193381000,29450,29450,29450,29450,71
|
|
20230816,131000,1191290050,29450,29450,29450,29400,41
|
|
20230816,130900,1190083550,29450,29450,29450,29450,40
|
|
20230816,130800,1188905550,29450,29450,29450,29450,8
|
|
20230816,130700,1188669950,29450,29450,29450,29400,60
|
|
20230816,130600,1186903950,29450,29500,29500,29450,106
|
|
20230816,130500,1183781800,29500,29450,29500,29450,158
|
|
20230816,130400,1179121700,29500,29500,29500,29500,6
|
|
20230816,130300,1178944700,29500,29500,29500,29500,33
|
|
20230816,130200,1177971200,29500,29500,29500,29500,18
|
|
20230816,130100,1177440200,29400,29350,29400,29350,173
|
|
20230816,130000,1172357100,29350,29350,29350,29350,54
|
|
20230816,125900,1170772200,29350,29350,29350,29350,3
|
|
20230816,125800,1170684150,29350,29350,29350,29350,16
|
|
20230816,125700,1170214550,29400,29400,29400,29400,2
|
|
20230816,125600,1170155750,29400,29400,29400,29400,35
|
|
20230816,125500,1169126750,29400,29400,29400,29400,2
|
|
20230816,125400,1169067950,29400,29400,29400,29400,80
|
|
20230816,125300,1166715950,29400,29500,29500,29400,35
|
|
20230816,125200,1165686850,29500,29500,29500,29500,1
|
|
20230816,125100,1165657350,29500,29500,29500,29500,0
|
|
20230816,125000,1165657350,29500,29500,29500,29500,3
|
|
20230816,124900,1165568850,29500,29500,29500,29500,11
|
|
20230816,124800,1165244350,29450,29450,29450,29450,1
|
|
20230816,124700,1165214900,29450,29450,29450,29450,35
|
|
20230816,124600,1164184150,29450,29500,29500,29450,35
|
|
20230816,124500,1163151900,29500,29450,29500,29450,22
|
|
20230816,124400,1162503900,29450,29550,29550,29450,71
|
|
20230816,124300,1160409150,29500,29500,29500,29500,101
|
|
20230816,124200,1157429650,29500,29450,29500,29450,204
|
|
20230816,124100,1151415450,29450,29500,29500,29450,13
|
|
20230816,124000,1151032100,29500,29400,29500,29400,77
|
|
20230816,123900,1148768200,29400,29350,29400,29350,98
|
|
20230816,123800,1145891850,29350,29250,29350,29250,108
|
|
20230816,123700,1142727750,29300,29300,29300,29300,365
|
|
20230816,123600,1132033250,29300,29300,29300,29300,1
|
|
20230816,123500,1132003950,29350,29250,29350,29250,124
|
|
20230816,123400,1128364650,29250,29250,29250,29250,250
|
|
20230816,123300,1121052150,29250,29300,29300,29200,668
|
|
20230816,123200,1101504850,29350,29400,29400,29300,343
|
|
20230816,123100,1091437650,29400,29400,29400,29400,9
|
|
20230816,123000,1091173050,29400,29350,29400,29350,42
|
|
20230816,122900,1089940200,29400,29250,29400,29250,1276
|
|
20230816,122800,1052494400,29250,29250,29250,29250,327
|
|
20230816,122700,1042929650,29250,29300,29400,29250,633
|
|
20230816,122600,1024397650,29300,29350,29400,29300,424
|
|
20230816,122500,1011958450,29400,29450,29450,29350,285
|
|
20230816,122400,1003581450,29450,29450,29450,29450,57
|
|
20230816,122300,1001902800,29450,29500,29500,29450,1172
|
|
20230816,122200,967341900,29500,29550,29550,29500,931
|
|
20230816,122100,939874900,29550,29550,29550,29550,16
|
|
20230816,122000,939402100,29550,29550,29550,29550,5
|
|
20230816,121900,939254350,29550,29550,29550,29550,112
|
|
20230816,121800,935944750,29550,29550,29550,29550,155
|
|
20230816,121700,931364500,29550,29550,29550,29550,0
|
|
20230816,121600,931364500,29550,29550,29550,29550,81
|
|
20230816,121500,928970950,29550,29550,29550,29550,0
|
|
20230816,121400,928970950,29550,29550,29550,29550,0
|
|
20230816,121300,928970950,29550,29550,29550,29550,80
|
|
20230816,121200,926606950,29600,29600,29600,29600,2
|
|
20230816,121100,926547750,29600,29600,29600,29600,0
|
|
20230816,121000,926547750,29600,29600,29600,29500,495
|
|
20230816,120900,911930450,29600,29550,29600,29550,199
|
|
20230816,120800,906045050,29600,29600,29600,29600,350
|
|
20230816,120700,895685050,29600,29550,29600,29550,180
|
|
20230816,120600,890361550,29600,29550,29600,29550,199
|
|
20230816,120500,884476150,29550,29550,29550,29550,30
|
|
20230816,120400,883589650,29600,29600,29600,29600,3
|
|
20230816,120300,883500850,29600,29600,29600,29600,0
|
|
20230816,120200,883500850,29600,29600,29600,29600,150
|
|
20230816,120100,879060850,29600,29600,29600,29550,31
|
|
20230816,120000,878143500,29550,29550,29550,29550,18
|
|
20230816,115900,877611600,29550,29550,29550,29550,10
|
|
20230816,115800,877316100,29600,29600,29600,29600,3
|
|
20230816,115700,877227300,29600,29600,29600,29600,25
|
|
20230816,115600,876487300,29600,29600,29600,29600,10
|
|
20230816,115500,876191300,29600,29600,29600,29600,0
|
|
20230816,115400,876191300,29600,29600,29600,29600,8
|
|
20230816,115300,875954500,29600,29600,29600,29600,0
|
|
20230816,115200,875954500,29600,29600,29600,29600,12
|
|
20230816,115100,875599300,29600,29550,29600,29550,73
|
|
20230816,115000,873440900,29600,29550,29600,29550,21
|
|
20230816,114900,872820300,29600,29600,29600,29600,0
|
|
20230816,114800,872820300,29600,29600,29600,29600,52
|
|
20230816,114700,871281100,29600,29600,29600,29600,3
|
|
20230816,114600,871192300,29550,29500,29550,29500,138
|
|
20230816,114500,867117400,29550,29550,29550,29550,0
|
|
20230816,114400,867117400,29550,29550,29550,29550,3
|
|
20230816,114300,867028750,29550,29550,29550,29550,6
|
|
20230816,114200,866851450,29500,29500,29500,29500,0
|
|
20230816,114100,866851450,29500,29500,29500,29500,165
|
|
20230816,114000,861983950,29500,29500,29500,29500,2
|
|
20230816,113900,861924950,29550,29550,29550,29550,6
|
|
20230816,113800,861747650,29550,29550,29550,29550,22
|
|
20230816,113700,861097550,29550,29600,29600,29550,479
|
|
20230816,113600,846942600,29550,29550,29550,29550,10
|
|
20230816,113500,846647100,29600,29600,29600,29600,23
|
|
20230816,113400,845966300,29600,29600,29600,29600,0
|
|
20230816,113300,845966300,29600,29600,29600,29600,0
|
|
20230816,113200,845966300,29600,29600,29600,29600,32
|
|
20230816,113100,845019100,29600,29550,29600,29500,51
|
|
20230816,113000,843512300,29500,29550,29550,29500,90
|
|
20230816,112900,840855650,29650,29550,29650,29550,209
|
|
20230816,112800,834678100,29500,29550,29550,29500,205
|
|
20230816,112700,828626500,29550,29700,29700,29550,1524
|
|
20230816,112600,783513500,29700,29700,29700,29700,10
|
|
20230816,112500,783216500,29700,29750,29750,29700,348
|
|
20230816,112400,772877650,29750,29750,29750,29750,0
|
|
20230816,112300,772877650,29750,29750,29800,29750,63
|
|
20230816,112200,771003350,29750,29800,29800,29750,217
|
|
20230816,112100,764544600,29800,29750,29800,29750,120
|
|
20230816,112000,760969600,29750,29800,29800,29750,61
|
|
20230816,111900,759154300,29700,29700,29700,29700,8
|
|
20230816,111800,758916700,29700,29700,29700,29700,49
|
|
20230816,111700,757461400,29700,29700,29700,29700,100
|
|
20230816,111600,754491400,29700,29800,29800,29700,23
|
|
20230816,111500,753808200,29800,29800,29800,29700,161
|
|
20230816,111400,749015450,29850,29850,29850,29850,3
|
|
20230816,111300,748925900,29850,29700,29850,29700,5
|
|
20230816,111200,748777250,29700,29700,29700,29700,48
|
|
20230816,111100,747351650,29700,29700,29700,29700,2
|
|
20230816,111000,747292250,29700,29700,29700,29700,101
|
|
20230816,110900,744292550,29700,29700,29900,29650,1084
|
|
20230816,110800,712092050,29700,29700,29700,29700,6
|
|
20230816,110700,711913850,29800,29700,29800,29700,174
|
|
20230816,110600,706736050,29700,29700,29700,29700,123
|
|
20230816,110500,703082950,29700,29700,29700,29700,41
|
|
20230816,110400,701865250,29700,29700,29700,29700,209
|
|
20230816,110300,695657950,29700,29700,29700,29700,0
|
|
20230816,110200,695657950,29700,29700,29700,29700,143
|
|
20230816,110100,691410850,29700,29700,29700,29700,10
|
|
20230816,110000,691113850,29700,29700,29700,29700,4
|
|
20230816,105900,690995050,29700,29700,29700,29700,236
|
|
20230816,105800,683985850,29700,29750,29750,29700,373
|
|
20230816,105700,672906250,29750,29750,29750,29750,24
|
|
20230816,105600,672192250,29700,29700,29800,29700,44
|
|
20230816,105500,670885300,29700,29700,29700,29700,0
|
|
20230816,105400,670885300,29700,29800,29800,29700,103
|
|
20230816,105300,667820700,29800,29700,29800,29700,45
|
|
20230816,105200,666482700,29700,29700,29700,29700,63
|
|
20230816,105100,664611600,29700,29750,29800,29700,896
|
|
20230816,105000,637958800,29800,29800,29800,29800,25
|
|
20230816,104900,637213800,29750,29800,29800,29750,124
|
|
20230816,104800,633520250,29800,29850,29850,29800,362
|
|
20230816,104700,622729900,29850,29800,29850,29800,11
|
|
20230816,104600,622401850,29800,29800,29800,29800,60
|
|
20230816,104500,620613850,29850,29850,29850,29850,14
|
|
20230816,104400,620195950,29850,29800,29850,29800,7
|
|
20230816,104300,619987150,29800,29800,29800,29800,48
|
|
20230816,104200,618556750,29800,29800,29800,29800,30
|
|
20230816,104100,617662750,29800,29800,29800,29800,5
|
|
20230816,104000,617513750,29800,29850,29850,29800,82
|
|
20230816,103900,615068700,29800,29850,29850,29800,19
|
|
20230816,103800,614501950,29850,29850,29850,29750,58
|
|
20230816,103700,612774650,29750,29750,29750,29750,2
|
|
20230816,103600,612715150,29850,29750,29850,29750,12
|
|
20230816,103500,612357950,29850,29750,29850,29750,64
|
|
20230816,103400,610452850,29750,29750,29750,29750,0
|
|
20230816,103300,610452850,29750,29800,29800,29750,57
|
|
20230816,103200,608754450,29800,29900,29900,29800,60
|
|
20230816,103100,606966350,29900,29900,29900,29900,1
|
|
20230816,103000,606936450,29900,29850,29900,29800,118
|
|
20230816,102900,603415500,29800,29850,29850,29800,18
|
|
20230816,102800,602878700,29850,29850,29850,29850,15
|
|
20230816,102700,602430950,29750,29800,29800,29750,211
|
|
20230816,102600,596152200,29800,29800,29800,29800,10
|
|
20230816,102500,595854200,29750,29800,29800,29750,94
|
|
20230816,102400,593056950,29800,29800,29800,29750,99
|
|
20230816,102300,590106800,29800,29800,29800,29750,47
|
|
20230816,102200,588706350,29800,29800,29800,29750,67
|
|
20230816,102100,586709850,29800,29800,29800,29800,22
|
|
20230816,102000,586054250,29800,29800,29800,29750,13
|
|
20230816,101900,585667100,29750,29900,29900,29750,91
|
|
20230816,101800,582950900,29900,29900,29900,29900,14
|
|
20230816,101700,582532300,29900,29750,29900,29750,89
|
|
20230816,101600,579877900,29800,29850,29850,29750,542
|
|
20230816,101500,563725700,29950,29950,29950,29950,0
|
|
20230816,101400,563725700,29950,29850,29950,29850,113
|
|
20230816,101300,560352050,29850,29850,29850,29850,6
|
|
20230816,101200,560172950,29850,29850,29850,29850,14
|
|
20230816,101100,559755050,29850,29850,29850,29850,58
|
|
20230816,101000,558023750,29850,29900,29900,29850,131
|
|
20230816,100900,554108600,29850,29950,29950,29850,104
|
|
20230816,100800,550998350,29950,29950,29950,29950,67
|
|
20230816,100700,548991700,29950,29950,29950,29950,10
|
|
20230816,100600,548692200,29800,29800,29800,29800,89
|
|
20230816,100500,546040000,29800,29850,29850,29800,203
|
|
20230816,100400,539984650,29900,29850,29900,29850,94
|
|
20230816,100300,537176000,29900,29900,29900,29900,126
|
|
20230816,100200,533408600,29900,29900,29900,29900,74
|
|
20230816,100100,531196000,29850,29900,29900,29850,35
|
|
20230816,100000,530149550,29900,29900,29900,29900,1
|
|
20230816,095900,530119650,29850,29850,29850,29850,190
|
|
20230816,095800,524448150,29850,29850,29850,29850,1
|
|
20230816,095700,524418300,29800,29850,29850,29800,136
|
|
20230816,095600,520361200,29900,29900,29900,29900,31
|
|
20230816,095500,519434300,29850,29900,29900,29850,495
|
|
20230816,095400,504658400,29850,29850,29850,29850,52
|
|
20230816,095300,503106200,29850,29850,29850,29850,20
|
|
20230816,095200,502509200,29850,29900,29900,29850,302
|
|
20230816,095100,493484400,30000,30000,30000,30000,5
|
|
20230816,095000,493334400,30050,30000,30050,30000,244
|
|
20230816,094900,486011900,30000,30000,30000,30000,161
|
|
20230816,094800,481181900,29900,29900,29900,29900,40
|
|
20230816,094700,479985900,29850,29850,29850,29850,0
|
|
20230816,094600,479985900,29850,30000,30000,29850,50
|
|
20230816,094500,478492450,29850,29850,29850,29850,0
|
|
20230816,094400,478492450,29850,29900,29900,29850,12
|
|
20230816,094300,478134200,29850,29800,29850,29800,70
|
|
20230816,094200,476047700,29750,29800,29800,29750,179
|
|
20230816,094100,470714950,29800,29750,29850,29750,298
|
|
20230816,094000,461836650,29750,29750,29750,29750,0
|
|
20230816,093900,461836650,29750,29750,29800,29750,127
|
|
20230816,093800,458058350,29750,29800,29800,29750,245
|
|
20230816,093700,450769300,29750,29850,29900,29750,837
|
|
20230816,093600,425811950,29900,30000,30000,29900,1475
|
|
20230816,093500,381671000,30000,30000,30000,30000,102
|
|
20230816,093400,378611000,30000,30050,30050,30000,88
|
|
20230816,093300,375970400,30000,30050,30050,30000,39
|
|
20230816,093200,374800150,30000,30050,30050,30000,39
|
|
20230816,093100,373629200,30050,30150,30150,30050,10
|
|
20230816,093000,373328600,30000,30100,30100,29950,946
|
|
20230816,092900,344911150,30150,30150,30150,30150,298
|
|
20230816,092800,335926450,30150,30150,30150,30150,36
|
|
20230816,092700,334841050,30150,30150,30150,30150,45
|
|
20230816,092600,333484300,30200,30350,30350,30200,141
|
|
20230816,092500,329216300,30400,30400,30400,30400,41
|
|
20230816,092400,327969900,30400,30500,30500,30250,270
|
|
20230816,092300,319777600,30350,30450,30500,30350,301
|
|
20230816,092200,310640200,30450,30450,30450,30450,134
|
|
20230816,092100,306559900,30550,30300,30550,30200,324
|
|
20230816,092000,296731650,30350,30300,30350,30300,135
|
|
20230816,091900,292635550,30300,30200,30300,30200,262
|
|
20230816,091800,284718250,30150,30200,30200,30150,101
|
|
20230816,091700,281668550,30200,30200,30200,30100,69
|
|
20230816,091600,279589700,30200,30100,30200,30000,359
|
|
20230816,091500,268782200,30100,30100,30100,30000,335
|
|
20230816,091400,258725400,30100,30100,30100,30100,0
|
|
20230816,091300,258725400,30100,30050,30100,30000,253
|
|
20230816,091200,251122850,30050,30050,30050,30050,76
|
|
20230816,091100,248839050,30100,30100,30100,30100,19
|
|
20230816,091000,248267150,30100,30050,30100,30050,1488
|
|
20230816,090900,203544250,30000,30000,30000,29900,653
|
|
20230816,090800,183998400,29950,30000,30050,29950,1516
|
|
20230816,090700,138536550,29950,30000,30000,29950,74
|
|
20230816,090600,136316650,30000,29900,30000,29850,1749
|
|
20230816,090500,83951150,29900,29900,29900,29850,171
|
|
20230816,090400,78838350,29850,29800,29850,29800,87
|
|
20230816,090300,76243850,29800,29900,29900,29800,259
|
|
20230816,090200,68512950,29950,30000,30050,29900,302
|
|
20230816,090100,59458400,30000,30050,30050,30000,443
|
|
20230816,090000,46166100,30000,30100,30100,30000,1519
|