655 lines
35 KiB
CSV
655 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,195200,6980949900,21150,21150,21150,21150,1979
|
|
20230816,195100,6980949900,21150,21150,21150,21150,0
|
|
20230816,195000,6980949900,21150,21150,21150,21150,0
|
|
20230816,194900,6980949900,21150,21150,21150,21150,0
|
|
20230816,194800,6980949900,21150,21150,21150,21150,0
|
|
20230816,194700,6980949900,21150,21150,21150,21150,0
|
|
20230816,194600,6980949900,21150,21150,21150,21150,0
|
|
20230816,194500,6980949900,21150,21150,21150,21150,0
|
|
20230816,194400,6980949900,21150,21150,21150,21150,0
|
|
20230816,194300,6980949900,21150,21150,21150,21150,0
|
|
20230816,194200,6980949900,21150,21150,21150,21150,0
|
|
20230816,194100,6980949900,21150,21150,21150,21150,0
|
|
20230816,194000,6980949900,21150,21150,21150,21150,0
|
|
20230816,193900,6980949900,21150,21150,21150,21150,0
|
|
20230816,193800,6980949900,21150,21150,21150,21150,0
|
|
20230816,193700,6980949900,21150,21150,21150,21150,0
|
|
20230816,193600,6980949900,21150,21150,21150,21150,0
|
|
20230816,193500,6980949900,21150,21150,21150,21150,0
|
|
20230816,193400,6980949900,21150,21150,21150,21150,0
|
|
20230816,193300,6980949900,21150,21150,21150,21150,0
|
|
20230816,193200,6980949900,21150,21150,21150,21150,0
|
|
20230816,193100,6980949900,21150,21150,21150,21150,0
|
|
20230816,193000,6980949900,21150,21150,21150,21150,0
|
|
20230816,192900,6980949900,21150,21150,21150,21150,0
|
|
20230816,192800,6980949900,21150,21150,21150,21150,0
|
|
20230816,192700,6980949900,21150,21150,21150,21150,0
|
|
20230816,192600,6980949900,21150,21150,21150,21150,0
|
|
20230816,192500,6980949900,21150,21150,21150,21150,0
|
|
20230816,192400,6980949900,21150,21150,21150,21150,0
|
|
20230816,192300,6980949900,21150,21150,21150,21150,0
|
|
20230816,192200,6980949900,21150,21150,21150,21150,1979
|
|
20230816,192100,6980949900,21150,21150,21150,21150,0
|
|
20230816,192000,6980949900,21150,21150,21150,21150,0
|
|
20230816,191900,6980949900,21150,21150,21150,21150,0
|
|
20230816,191800,6980949900,21150,21150,21150,21150,0
|
|
20230816,191700,6980949900,21150,21150,21150,21150,0
|
|
20230816,191600,6980949900,21150,21150,21150,21150,0
|
|
20230816,191500,6980949900,21150,21150,21150,21150,0
|
|
20230816,191400,6980949900,21150,21150,21150,21150,0
|
|
20230816,191300,6980949900,21150,21150,21150,21150,0
|
|
20230816,191200,6980949900,21150,21150,21150,21150,0
|
|
20230816,191100,6980949900,21150,21150,21150,21150,0
|
|
20230816,191000,6980949900,21150,21150,21150,21150,0
|
|
20230816,190900,6980949900,21150,21150,21150,21150,0
|
|
20230816,190800,6980949900,21150,21150,21150,21150,0
|
|
20230816,190700,6980949900,21150,21150,21150,21150,0
|
|
20230816,190600,6980949900,21150,21150,21150,21150,0
|
|
20230816,190500,6980949900,21150,21150,21150,21150,0
|
|
20230816,190400,6980949900,21150,21150,21150,21150,0
|
|
20230816,190300,6980949900,21150,21150,21150,21150,0
|
|
20230816,190200,6980949900,21150,21150,21150,21150,0
|
|
20230816,190100,6980949900,21150,21150,21150,21150,0
|
|
20230816,190000,6980949900,21150,21150,21150,21150,0
|
|
20230816,185900,6980949900,21150,21150,21150,21150,0
|
|
20230816,185800,6980949900,21150,21150,21150,21150,0
|
|
20230816,185700,6980949900,21150,21150,21150,21150,0
|
|
20230816,185600,6980949900,21150,21150,21150,21150,0
|
|
20230816,185500,6980949900,21150,21150,21150,21150,0
|
|
20230816,185400,6980949900,21150,21150,21150,21150,0
|
|
20230816,185300,6980949900,21150,21150,21150,21150,0
|
|
20230816,185200,6980949900,21150,21150,21150,21150,1979
|
|
20230816,185100,6980949900,21150,21150,21150,21150,0
|
|
20230816,185000,6980949900,21150,21150,21150,21150,0
|
|
20230816,184900,6980949900,21150,21150,21150,21150,0
|
|
20230816,184800,6980949900,21150,21150,21150,21150,0
|
|
20230816,184700,6980949900,21150,21150,21150,21150,0
|
|
20230816,184600,6980949900,21150,21150,21150,21150,0
|
|
20230816,184500,6980949900,21150,21150,21150,21150,0
|
|
20230816,184400,6980949900,21150,21150,21150,21150,0
|
|
20230816,184300,6980949900,21150,21150,21150,21150,0
|
|
20230816,184200,6980949900,21150,21150,21150,21150,0
|
|
20230816,184100,6980949900,21150,21150,21150,21150,0
|
|
20230816,184000,6980949900,21150,21150,21150,21150,0
|
|
20230816,183900,6980949900,21150,21150,21150,21150,0
|
|
20230816,183800,6980949900,21150,21150,21150,21150,0
|
|
20230816,183700,6980949900,21150,21150,21150,21150,0
|
|
20230816,183600,6980949900,21150,21150,21150,21150,0
|
|
20230816,183500,6980949900,21150,21150,21150,21150,0
|
|
20230816,183400,6980949900,21150,21150,21150,21150,0
|
|
20230816,183300,6980949900,21150,21150,21150,21150,0
|
|
20230816,183200,6980949900,21150,21150,21150,21150,0
|
|
20230816,183100,6980949900,21150,21150,21150,21150,0
|
|
20230816,183000,6980949900,21150,21150,21150,21150,0
|
|
20230816,182900,6980949900,21150,21150,21150,21150,0
|
|
20230816,182800,6980949900,21150,21150,21150,21150,0
|
|
20230816,182700,6980949900,21150,21150,21150,21150,0
|
|
20230816,182600,6980949900,21150,21150,21150,21150,0
|
|
20230816,182500,6980949900,21150,21150,21150,21150,0
|
|
20230816,182400,6980949900,21150,21150,21150,21150,0
|
|
20230816,182300,6980949900,21150,21150,21150,21150,0
|
|
20230816,182200,6980949900,21150,21150,21150,21150,1979
|
|
20230816,182100,6980949900,21150,21150,21150,21150,0
|
|
20230816,182000,6980949900,21150,21150,21150,21150,0
|
|
20230816,181900,6980949900,21150,21150,21150,21150,0
|
|
20230816,181800,6980949900,21150,21150,21150,21150,0
|
|
20230816,181700,6980949900,21150,21150,21150,21150,0
|
|
20230816,181600,6980949900,21150,21150,21150,21150,0
|
|
20230816,181500,6980949900,21150,21150,21150,21150,0
|
|
20230816,181400,6980949900,21150,21150,21150,21150,0
|
|
20230816,181300,6980949900,21150,21150,21150,21150,0
|
|
20230816,181200,6980949900,21150,21150,21150,21150,0
|
|
20230816,181100,6980949900,21150,21150,21150,21150,0
|
|
20230816,181000,6980949900,21150,21150,21150,21150,0
|
|
20230816,180900,6980949900,21150,21150,21150,21150,0
|
|
20230816,180800,6980949900,21150,21150,21150,21150,0
|
|
20230816,180700,6980949900,21150,21150,21150,21150,0
|
|
20230816,180600,6980949900,21150,21150,21150,21150,0
|
|
20230816,180500,6980949900,21150,21150,21150,21150,0
|
|
20230816,180400,6980949900,21150,21150,21150,21150,0
|
|
20230816,180300,6980949900,21150,21150,21150,21150,0
|
|
20230816,180200,6980949900,21150,21150,21150,21150,0
|
|
20230816,180100,6980949900,21150,21150,21150,21150,0
|
|
20230816,180000,6980949900,21150,21150,21150,21150,0
|
|
20230816,175900,6980949900,21150,21150,21150,21150,0
|
|
20230816,175800,6980949900,21150,21150,21150,21150,0
|
|
20230816,175700,6980949900,21150,21150,21150,21150,0
|
|
20230816,175600,6980949900,21150,21150,21150,21150,0
|
|
20230816,175500,6980949900,21150,21150,21150,21150,0
|
|
20230816,175400,6980949900,21150,21150,21150,21150,0
|
|
20230816,175300,6980949900,21150,21150,21150,21150,0
|
|
20230816,175200,6980949900,21150,21150,21150,21150,1979
|
|
20230816,175100,6980949900,21150,21150,21150,21150,0
|
|
20230816,175000,6980949900,21150,21150,21150,21150,0
|
|
20230816,174900,6980949900,21150,21150,21150,21150,0
|
|
20230816,174800,6980949900,21150,21150,21150,21150,0
|
|
20230816,174700,6980949900,21150,21150,21150,21150,0
|
|
20230816,174600,6980949900,21150,21150,21150,21150,0
|
|
20230816,174500,6980949900,21150,21150,21150,21150,0
|
|
20230816,174400,6980949900,21150,21150,21150,21150,0
|
|
20230816,174300,6980949900,21150,21150,21150,21150,0
|
|
20230816,174200,6980949900,21150,21150,21150,21150,0
|
|
20230816,174100,6980949900,21150,21150,21150,21150,0
|
|
20230816,174000,6980949900,21150,21150,21150,21150,0
|
|
20230816,173900,6980949900,21150,21150,21150,21150,0
|
|
20230816,173800,6980949900,21150,21150,21150,21150,0
|
|
20230816,173700,6980949900,21150,21150,21150,21150,0
|
|
20230816,173600,6980949900,21150,21150,21150,21150,0
|
|
20230816,173500,6980949900,21150,21150,21150,21150,0
|
|
20230816,173400,6980949900,21150,21150,21150,21150,0
|
|
20230816,173300,6980949900,21150,21150,21150,21150,0
|
|
20230816,173200,6980949900,21150,21150,21150,21150,0
|
|
20230816,173100,6980949900,21150,21150,21150,21150,0
|
|
20230816,173000,6980949900,21150,21150,21150,21150,0
|
|
20230816,172900,6980949900,21150,21150,21150,21150,0
|
|
20230816,172800,6980949900,21150,21150,21150,21150,0
|
|
20230816,172700,6980949900,21150,21150,21150,21150,0
|
|
20230816,172600,6980949900,21150,21150,21150,21150,0
|
|
20230816,172500,6980949900,21150,21150,21150,21150,0
|
|
20230816,172400,6980949900,21150,21150,21150,21150,0
|
|
20230816,172300,6980949900,21150,21150,21150,21150,0
|
|
20230816,172200,6980949900,21150,21150,21150,21150,1979
|
|
20230816,172100,6980949900,21150,21150,21150,21150,0
|
|
20230816,172000,6980949900,21150,21150,21150,21150,0
|
|
20230816,171900,6980949900,21150,21150,21150,21150,0
|
|
20230816,171800,6980949900,21150,21150,21150,21150,0
|
|
20230816,171700,6980949900,21150,21150,21150,21150,0
|
|
20230816,171600,6980949900,21150,21150,21150,21150,0
|
|
20230816,171500,6980949900,21150,21150,21150,21150,0
|
|
20230816,171400,6980949900,21150,21150,21150,21150,0
|
|
20230816,171300,6980949900,21150,21150,21150,21150,0
|
|
20230816,171200,6980949900,21150,21150,21150,21150,0
|
|
20230816,171100,6980949900,21150,21150,21150,21150,0
|
|
20230816,171000,6980949900,21150,21150,21150,21150,0
|
|
20230816,170900,6980949900,21150,21150,21150,21150,0
|
|
20230816,170800,6980949900,21150,21150,21150,21150,0
|
|
20230816,170700,6980949900,21150,21150,21150,21150,0
|
|
20230816,170600,6980949900,21150,21150,21150,21150,0
|
|
20230816,170500,6980949900,21150,21150,21150,21150,0
|
|
20230816,170400,6980949900,21150,21150,21150,21150,0
|
|
20230816,170300,6980949900,21150,21150,21150,21150,0
|
|
20230816,170200,6980949900,21150,21150,21150,21150,0
|
|
20230816,170100,6980949900,21150,21150,21150,21150,0
|
|
20230816,170000,6980949900,21150,21150,21150,21150,0
|
|
20230816,165900,6980949900,21150,21150,21150,21150,0
|
|
20230816,165800,6980949900,21150,21150,21150,21150,0
|
|
20230816,165700,6980949900,21150,21150,21150,21150,0
|
|
20230816,165600,6980949900,21150,21150,21150,21150,0
|
|
20230816,165500,6980949900,21150,21150,21150,21150,0
|
|
20230816,165400,6980949900,21150,21150,21150,21150,0
|
|
20230816,165300,6980949900,21150,21150,21150,21150,0
|
|
20230816,165200,6980949900,21150,21150,21150,21150,1979
|
|
20230816,165100,6980949900,21150,21150,21150,21150,0
|
|
20230816,165000,6980949900,21150,21150,21150,21150,0
|
|
20230816,164900,6980949900,21150,21150,21150,21150,0
|
|
20230816,164800,6980949900,21150,21150,21150,21150,0
|
|
20230816,164700,6980949900,21150,21150,21150,21150,0
|
|
20230816,164600,6980949900,21150,21150,21150,21150,0
|
|
20230816,164500,6980949900,21150,21150,21150,21150,0
|
|
20230816,164400,6980949900,21150,21150,21150,21150,0
|
|
20230816,164300,6980949900,21150,21150,21150,21150,0
|
|
20230816,164200,6980949900,21150,21150,21150,21150,0
|
|
20230816,164100,6980949900,21150,21150,21150,21150,0
|
|
20230816,164000,6980949900,21150,21150,21150,21150,0
|
|
20230816,163900,6980949900,21150,21150,21150,21150,0
|
|
20230816,163800,6980949900,21150,21150,21150,21150,0
|
|
20230816,163700,6980949900,21150,21150,21150,21150,0
|
|
20230816,163600,6980949900,21150,21150,21150,21150,0
|
|
20230816,163500,6980949900,21150,21150,21150,21150,0
|
|
20230816,163400,6980949900,21150,21150,21150,21150,0
|
|
20230816,163300,6980949900,21150,21150,21150,21150,0
|
|
20230816,163200,6980949900,21150,21150,21150,21150,0
|
|
20230816,163100,6980949900,21150,21150,21150,21150,0
|
|
20230816,163000,6980949900,21150,21150,21150,21150,0
|
|
20230816,162900,6980949900,21150,21150,21150,21150,0
|
|
20230816,162800,6980949900,21150,21150,21150,21150,0
|
|
20230816,162700,6980949900,21150,21150,21150,21150,0
|
|
20230816,162600,6980949900,21150,21150,21150,21150,0
|
|
20230816,162500,6980949900,21150,21150,21150,21150,0
|
|
20230816,162400,6980949900,21150,21150,21150,21150,0
|
|
20230816,162300,6980949900,21150,21150,21150,21150,0
|
|
20230816,162200,6980949900,21150,21150,21150,21150,1979
|
|
20230816,162100,6980949900,21150,21150,21150,21150,0
|
|
20230816,162000,6980949900,21150,21150,21150,21150,0
|
|
20230816,161900,6980949900,21150,21150,21150,21150,0
|
|
20230816,161800,6980949900,21150,21150,21150,21150,0
|
|
20230816,161700,6980949900,21150,21150,21150,21150,0
|
|
20230816,161600,6980949900,21150,21150,21150,21150,0
|
|
20230816,161500,6980949900,21150,21150,21150,21150,0
|
|
20230816,161400,6980949900,21150,21150,21150,21150,0
|
|
20230816,161300,6980949900,21150,21150,21150,21150,0
|
|
20230816,161200,6980949900,21150,21150,21150,21150,0
|
|
20230816,161100,6980949900,21150,21150,21150,21150,0
|
|
20230816,161000,6980949900,21150,21150,21150,21150,0
|
|
20230816,160900,6980949900,21150,21150,21150,21150,0
|
|
20230816,160800,6980949900,21150,21150,21150,21150,0
|
|
20230816,160700,6980949900,21150,21150,21150,21150,0
|
|
20230816,160600,6980949900,21150,21150,21150,21150,0
|
|
20230816,160500,6980949900,21150,21150,21150,21150,0
|
|
20230816,160400,6980949900,21150,21150,21150,21150,0
|
|
20230816,160300,6980949900,21150,21150,21150,21150,0
|
|
20230816,160200,6980949900,21150,21150,21150,21150,0
|
|
20230816,160100,6980949900,21150,21150,21150,21150,0
|
|
20230816,160000,6980949900,21150,21150,21150,21150,0
|
|
20230816,155900,6980949900,21150,21150,21150,21150,0
|
|
20230816,155800,6980949900,21150,21150,21150,21150,0
|
|
20230816,155700,6980949900,21150,21150,21150,21150,0
|
|
20230816,155600,6980949900,21150,21150,21150,21150,0
|
|
20230816,155500,6980949900,21150,21150,21150,21150,0
|
|
20230816,155400,6980949900,21150,21150,21150,21150,0
|
|
20230816,155300,6980949900,21150,21150,21150,21150,0
|
|
20230816,155200,6980949900,21150,21150,21150,21150,1979
|
|
20230816,155100,6980949900,21150,21150,21150,21150,0
|
|
20230816,155000,6980949900,21150,21150,21150,21150,0
|
|
20230816,154900,6980949900,21150,21150,21150,21150,0
|
|
20230816,154800,6980949900,21150,21150,21150,21150,0
|
|
20230816,154700,6980949900,21150,21150,21150,21150,0
|
|
20230816,154600,6980949900,21150,21150,21150,21150,0
|
|
20230816,154500,6980949900,21150,21150,21150,21150,0
|
|
20230816,154400,6980949900,21150,21150,21150,21150,0
|
|
20230816,154300,6980949900,21150,21150,21150,21150,0
|
|
20230816,154200,6980949900,21150,21150,21150,21150,0
|
|
20230816,154100,6980949900,21150,21150,21150,21150,0
|
|
20230816,154000,6980949900,21150,21150,21150,21150,0
|
|
20230816,153900,6980949900,21150,21150,21150,21150,0
|
|
20230816,153800,6980949900,21150,21150,21150,21150,0
|
|
20230816,153700,6980949900,21150,21150,21150,21150,0
|
|
20230816,153600,6980949900,21150,21150,21150,21150,0
|
|
20230816,153500,6980949900,21150,21150,21150,21150,0
|
|
20230816,153400,6980949900,21150,21150,21150,21150,0
|
|
20230816,153300,6980949900,21150,21150,21150,21150,0
|
|
20230816,153200,6980949900,21150,21150,21150,21150,0
|
|
20230816,153100,6980949900,21150,21150,21150,21150,0
|
|
20230816,153000,6980949900,21150,21150,21150,21150,1979
|
|
20230816,152900,6939094050,21100,21100,21100,21100,0
|
|
20230816,152800,6939094050,21100,21100,21100,21100,0
|
|
20230816,152700,6939094050,21100,21100,21100,21100,0
|
|
20230816,152600,6939094050,21100,21100,21100,21100,0
|
|
20230816,152500,6939094050,21100,21100,21100,21100,0
|
|
20230816,152400,6939094050,21100,21100,21100,21100,0
|
|
20230816,152300,6939094050,21100,21100,21100,21100,0
|
|
20230816,152200,6939094050,21100,21100,21100,21100,0
|
|
20230816,152100,6939094050,21100,21100,21100,21100,0
|
|
20230816,152000,6939094050,21100,21100,21100,21100,0
|
|
20230816,151900,6939094050,21100,21200,21250,21100,131
|
|
20230816,151800,6936317850,21150,21250,21250,21150,449
|
|
20230816,151700,6926787950,21250,21350,21350,21100,421
|
|
20230816,151600,6917867900,21300,21350,21400,21100,2312
|
|
20230816,151500,6868833400,21350,21300,21350,21250,549
|
|
20230816,151400,6857137450,21300,21300,21300,21250,638
|
|
20230816,151300,6843550550,21300,21350,21350,21250,3212
|
|
20230816,151200,6775131750,21350,21350,21400,21300,528
|
|
20230816,151100,6763862400,21300,21350,21450,21300,690
|
|
20230816,151000,6749107450,21350,21350,21400,21350,748
|
|
20230816,150900,6733103350,21350,21350,21400,21300,582
|
|
20230816,150800,6720668900,21350,21350,21350,21250,341
|
|
20230816,150700,6713391300,21300,21300,21350,21250,419
|
|
20230816,150600,6704466800,21250,21250,21300,21200,828
|
|
20230816,150500,6686845400,21250,21250,21350,21200,515
|
|
20230816,150400,6675897900,21200,21250,21250,21200,567
|
|
20230816,150300,6663850950,21250,21300,21300,21200,811
|
|
20230816,150200,6646596100,21250,21300,21300,21200,1618
|
|
20230816,150100,6612200100,21300,21350,21350,21250,656
|
|
20230816,150000,6598208950,21350,21750,21750,21300,2648
|
|
20230816,145900,6541229800,21750,21600,21750,21400,5286
|
|
20230816,145800,6426908750,21600,21250,21600,21200,4573
|
|
20230816,145700,6328828550,21200,21100,21350,21100,4343
|
|
20230816,145600,6236560200,21150,21150,21150,21000,2646
|
|
20230816,145500,6180649600,21100,21050,21150,21000,1969
|
|
20230816,145400,6139115550,21000,21050,21050,21000,316
|
|
20230816,145300,6132464800,21050,21000,21050,21000,621
|
|
20230816,145200,6119406200,21050,21050,21050,21000,426
|
|
20230816,145100,6110446550,21050,21000,21050,20950,702
|
|
20230816,145000,6095696450,20950,21000,21000,20950,440
|
|
20230816,144900,6086459050,20950,21000,21000,20950,364
|
|
20230816,144800,6078816450,21000,21100,21100,20950,944
|
|
20230816,144700,6058984400,21100,21000,21150,21000,662
|
|
20230816,144600,6045034600,21050,21100,21100,21000,590
|
|
20230816,144500,6032616950,21050,21100,21150,21050,692
|
|
20230816,144400,6018037250,21100,21100,21150,21050,401
|
|
20230816,144300,6009569700,21100,21100,21150,21050,720
|
|
20230816,144200,5994364300,21100,21150,21150,21050,558
|
|
20230816,144100,5982591300,21100,21150,21150,21100,295
|
|
20230816,144000,5976353850,21150,21150,21150,21050,308
|
|
20230816,143900,5969849450,21100,21200,21250,21100,1375
|
|
20230816,143800,5940784300,21200,21150,21200,21150,359
|
|
20230816,143700,5933175150,21200,21150,21200,21150,335
|
|
20230816,143600,5926074200,21150,21200,21200,21150,1036
|
|
20230816,143500,5904118450,21150,21150,21200,21150,159
|
|
20230816,143400,5900749400,21200,21250,21300,21150,552
|
|
20230816,143300,5889031100,21250,21250,21300,21200,871
|
|
20230816,143200,5870510600,21250,21250,21300,21200,407
|
|
20230816,143100,5861844550,21200,21250,21250,21150,442
|
|
20230816,143000,5852454650,21250,21200,21300,21150,1784
|
|
20230816,142900,5814584000,21300,21150,21300,21150,944
|
|
20230816,142800,5794544750,21150,21100,21200,21100,541
|
|
20230816,142700,5783087800,21150,21100,21150,21100,336
|
|
20230816,142600,5775982450,21100,21100,21200,21100,536
|
|
20230816,142500,5764634050,21150,21200,21200,21150,233
|
|
20230816,142400,5759697500,21150,21150,21150,21100,632
|
|
20230816,142300,5746332350,21150,21200,21200,21100,267
|
|
20230816,142200,5740683700,21200,21150,21200,21100,173
|
|
20230816,142100,5737024450,21150,21100,21150,21050,199
|
|
20230816,142000,5732825550,21100,21250,21250,21100,999
|
|
20230816,141900,5711691500,21200,21150,21200,21150,384
|
|
20230816,141800,5703552800,21200,21200,21200,21150,185
|
|
20230816,141700,5699632200,21150,21200,21200,21150,465
|
|
20230816,141600,5689788800,21150,21150,21150,21100,363
|
|
20230816,141500,5682118700,21150,21150,21200,21100,234
|
|
20230816,141400,5677171000,21150,21150,21200,21100,233
|
|
20230816,141300,5672240750,21100,21100,21200,21050,630
|
|
20230816,141200,5658926500,21050,21050,21100,21050,199
|
|
20230816,141100,5654729450,21100,21050,21100,21050,471
|
|
20230816,141000,5644800600,21100,21100,21100,21050,286
|
|
20230816,140900,5638767500,21050,21050,21150,21050,602
|
|
20230816,140800,5626070600,21100,21100,21100,21050,274
|
|
20230816,140700,5620289850,21100,21100,21150,21050,269
|
|
20230816,140600,5614614850,21100,21100,21100,21050,391
|
|
20230816,140500,5606367150,21100,21050,21150,21050,569
|
|
20230816,140400,5594345750,21100,21100,21150,21050,219
|
|
20230816,140300,5589725150,21100,21050,21150,21050,395
|
|
20230816,140200,5581379300,21100,21100,21150,21050,208
|
|
20230816,140100,5576983550,21100,21100,21150,21050,732
|
|
20230816,140000,5561543050,21050,21100,21150,21050,475
|
|
20230816,135900,5551514900,21100,21100,21150,21050,202
|
|
20230816,135800,5547250900,21100,21200,21200,21100,264
|
|
20230816,135700,5541668950,21200,21200,21200,21100,633
|
|
20230816,135600,5528273350,21100,21150,21200,21100,331
|
|
20230816,135500,5521274100,21100,21150,21150,21100,390
|
|
20230816,135400,5513027350,21100,21150,21200,21100,512
|
|
20230816,135300,5502195050,21100,21100,21150,21050,317
|
|
20230816,135200,5495501950,21100,21100,21150,21050,270
|
|
20230816,135100,5489802500,21100,21150,21150,21100,587
|
|
20230816,135000,5477403300,21100,21100,21200,21100,530
|
|
20230816,134900,5466195450,21150,21200,21200,21100,206
|
|
20230816,134800,5461839550,21200,21150,21200,21100,247
|
|
20230816,134700,5456609300,21150,21150,21150,21100,301
|
|
20230816,134600,5450247300,21150,21150,21200,21100,541
|
|
20230816,134500,5438784550,21150,21250,21250,21150,305
|
|
20230816,134400,5432322700,21200,21250,21250,21200,865
|
|
20230816,134300,5413972800,21250,21250,21250,21200,360
|
|
20230816,134200,5406327550,21200,21200,21250,21150,543
|
|
20230816,134100,5394814800,21200,21250,21250,21150,607
|
|
20230816,134000,5381939550,21250,21250,21250,21200,451
|
|
20230816,133900,5372357750,21250,21300,21350,21200,1222
|
|
20230816,133800,5346345700,21300,21350,21350,21250,822
|
|
20230816,133700,5328824450,21300,21250,21350,21250,657
|
|
20230816,133600,5314830400,21200,21350,21350,21200,1718
|
|
20230816,133500,5278240150,21300,21350,21350,21300,524
|
|
20230816,133400,5267054300,21350,21300,21350,21250,1051
|
|
20230816,133300,5244642300,21300,21300,21300,21250,281
|
|
20230816,133200,5238658800,21300,21250,21300,21200,448
|
|
20230816,133100,5229137000,21250,21250,21350,21200,1047
|
|
20230816,133000,5206843500,21250,21300,21350,21250,755
|
|
20230816,132900,5190775100,21300,21300,21400,21250,1306
|
|
20230816,132800,5162925300,21350,21350,21350,21300,274
|
|
20230816,132700,5157078000,21400,21350,21400,21300,2042
|
|
20230816,132600,5113503500,21350,21250,21350,21250,707
|
|
20230816,132500,5098429350,21300,21250,21300,21250,317
|
|
20230816,132400,5091684400,21300,21300,21350,21250,3833
|
|
20230816,132300,5010038850,21250,21300,21300,21250,509
|
|
20230816,132200,4999200050,21300,21250,21300,21200,338
|
|
20230816,132100,4992015300,21250,21250,21250,21200,1245
|
|
20230816,132000,4965559150,21250,21200,21250,21200,303
|
|
20230816,131900,4959122000,21200,21200,21200,21150,622
|
|
20230816,131800,4945939900,21200,21200,21200,21150,1048
|
|
20230816,131700,4923763500,21250,21100,21250,21100,820
|
|
20230816,131600,4906401600,21150,21150,21200,21050,501
|
|
20230816,131500,4895813800,21150,21150,21150,21100,153
|
|
20230816,131400,4892580250,21150,21150,21150,21100,164
|
|
20230816,131300,4889111750,21150,21100,21150,21050,222
|
|
20230816,131200,4884426900,21100,21050,21100,21000,757
|
|
20230816,131100,4868488650,21050,21050,21050,21050,115
|
|
20230816,131000,4866067900,21050,21050,21050,21000,804
|
|
20230816,130900,4849176950,21050,21050,21050,21000,211
|
|
20230816,130800,4844737500,21000,21050,21050,21000,412
|
|
20230816,130700,4836066250,21050,21000,21050,20950,302
|
|
20230816,130600,4829715100,21000,21150,21150,21000,569
|
|
20230816,130500,4817745800,21150,21150,21150,21100,221
|
|
20230816,130400,4813072750,21150,21150,21150,21050,433
|
|
20230816,130300,4803920200,21150,21150,21150,21050,121
|
|
20230816,130200,4801366900,21150,21150,21150,21100,171
|
|
20230816,130100,4797753500,21150,21150,21150,21050,162
|
|
20230816,130000,4794334350,21150,21050,21150,20950,789
|
|
20230816,125900,4777745300,21000,21050,21050,21000,216
|
|
20230816,125800,4773201900,21050,21150,21150,21000,145
|
|
20230816,125700,4770148650,21150,21100,21150,21050,237
|
|
20230816,125600,4765151750,21050,21100,21100,21000,524
|
|
20230816,125500,4754122700,21100,21100,21100,21050,198
|
|
20230816,125400,4749949300,21100,21100,21100,21050,201
|
|
20230816,125300,4745708600,21100,21150,21150,21100,385
|
|
20230816,125200,4737568900,21150,21050,21150,21050,150
|
|
20230816,125100,4734404250,21100,21050,21100,21050,88
|
|
20230816,125000,4732548650,21050,21100,21100,21000,173
|
|
20230816,124900,4728906250,21050,21050,21150,21050,479
|
|
20230816,124800,4718786950,21100,21100,21150,21050,248
|
|
20230816,124700,4713556500,21100,21200,21250,21100,400
|
|
20230816,124600,4705095200,21250,21200,21250,21200,173
|
|
20230816,124500,4701420950,21200,21200,21200,21150,412
|
|
20230816,124400,4692690000,21250,21200,21250,21150,320
|
|
20230816,124300,4685910600,21200,21200,21200,21150,108
|
|
20230816,124200,4683621450,21200,21250,21250,21150,351
|
|
20230816,124100,4676177800,21250,21250,21250,21150,321
|
|
20230816,124000,4669366700,21250,21300,21300,21200,697
|
|
20230816,123900,4654548450,21300,21300,21300,21250,203
|
|
20230816,123800,4650225800,21300,21300,21300,21250,161
|
|
20230816,123700,4646796550,21300,21300,21300,21250,571
|
|
20230816,123600,4634636850,21250,21250,21300,21250,210
|
|
20230816,123500,4630166600,21300,21300,21300,21250,174
|
|
20230816,123400,4626463850,21300,21300,21300,21250,418
|
|
20230816,123300,4617563500,21250,21300,21300,21250,121
|
|
20230816,123200,4614986700,21300,21300,21300,21250,194
|
|
20230816,123100,4610854900,21300,21250,21300,21250,171
|
|
20230816,123000,4607215800,21250,21250,21300,21200,367
|
|
20230816,122900,4599414500,21250,21250,21250,21200,115
|
|
20230816,122800,4596971200,21250,21250,21250,21200,200
|
|
20230816,122700,4592725100,21250,21250,21250,21200,98
|
|
20230816,122600,4590643950,21250,21250,21250,21200,480
|
|
20230816,122500,4580446800,21200,21200,21250,21200,62
|
|
20230816,122400,4579130900,21200,21250,21250,21200,237
|
|
20230816,122300,4574096700,21250,21200,21250,21200,168
|
|
20230816,122200,4570527800,21200,21250,21250,21200,382
|
|
20230816,122100,4562411250,21250,21250,21250,21200,326
|
|
20230816,122000,4555493800,21250,21250,21250,21200,117
|
|
20230816,121900,4553008950,21250,21250,21250,21250,380
|
|
20230816,121800,4544933950,21250,21200,21250,21200,548
|
|
20230816,121700,4533292300,21200,21200,21200,21150,130
|
|
20230816,121600,4530537150,21200,21200,21250,21150,792
|
|
20230816,121500,4513747300,21200,21200,21200,21100,1624
|
|
20230816,121400,4479334100,21200,21150,21200,21100,185
|
|
20230816,121300,4475416100,21100,21100,21150,21050,446
|
|
20230816,121200,4466005500,21100,21100,21100,21050,402
|
|
20230816,121100,4457525300,21100,21050,21100,21050,546
|
|
20230816,121000,4446006050,21100,21050,21200,21050,1747
|
|
20230816,120900,4409144500,21050,21100,21100,21000,237
|
|
20230816,120800,4404153650,21100,21150,21150,21050,494
|
|
20230816,120700,4393732350,21150,21100,21150,21050,1087
|
|
20230816,120600,4370791950,21100,21100,21100,21050,441
|
|
20230816,120500,4361487300,21050,21050,21100,21050,301
|
|
20230816,120400,4355139200,21100,21100,21100,21050,64
|
|
20230816,120300,4353789150,21100,21050,21100,21000,349
|
|
20230816,120200,4346442350,21050,21050,21100,21000,185
|
|
20230816,120100,4342547250,21100,21050,21100,21000,245
|
|
20230816,120000,4337385450,21050,21000,21050,20950,1555
|
|
20230816,115900,4304730650,21000,21050,21050,20950,1357
|
|
20230816,115800,4276256450,21000,21000,21050,20950,400
|
|
20230816,115700,4267867200,21000,21050,21050,20950,856
|
|
20230816,115600,4249911750,21000,21050,21050,21000,366
|
|
20230816,115500,4242222500,21000,21000,21050,20950,509
|
|
20230816,115400,4231533300,21050,21050,21050,21000,179
|
|
20230816,115300,4227766250,21050,20950,21050,20950,624
|
|
20230816,115200,4214664000,20950,21000,21000,20900,963
|
|
20230816,115100,4194470450,21000,21000,21000,20950,234
|
|
20230816,115000,4189557500,21000,20950,21000,20950,215
|
|
20230816,114900,4185045350,21000,21000,21000,20950,88
|
|
20230816,114800,4183199150,21000,21000,21000,20950,2252
|
|
20230816,114700,4135995100,21000,21000,21000,20950,102
|
|
20230816,114600,4133853700,21000,21000,21000,20950,179
|
|
20230816,114500,4130097700,21000,21000,21000,20950,370
|
|
20230816,114400,4122328800,21000,21000,21000,20950,439
|
|
20230816,114300,4113110200,21000,21000,21000,20950,214
|
|
20230816,114200,4108619300,20950,20950,21000,20950,214
|
|
20230816,114100,4104126000,21000,21050,21050,21000,689
|
|
20230816,114000,4089652300,21050,21000,21050,20950,238
|
|
20230816,113900,4084655000,21000,20950,21000,20950,79
|
|
20230816,113800,4082998400,20950,20950,20950,20900,802
|
|
20230816,113700,4066196600,20950,20950,20950,20900,486
|
|
20230816,113600,4056018450,20950,21000,21050,20950,783
|
|
20230816,113500,4039598500,21000,21000,21050,20950,437
|
|
20230816,113400,4030422100,20950,21000,21000,20900,253
|
|
20230816,113300,4025116300,20950,21000,21000,20900,464
|
|
20230816,113200,4015378750,21000,20950,21000,20900,266
|
|
20230816,113100,4009800000,21000,21000,21000,20950,328
|
|
20230816,113000,4002925750,20950,21000,21000,20950,201
|
|
20230816,112900,3998707600,21000,20900,21000,20850,4563
|
|
20230816,112800,3903281450,20900,21000,21000,20900,576
|
|
20230816,112700,3891232050,21000,20950,21000,20900,706
|
|
20230816,112600,3876441900,20950,20950,20950,20900,216
|
|
20230816,112500,3871918550,20950,20950,20950,20900,643
|
|
20230816,112400,3858447900,20900,20950,20950,20900,111
|
|
20230816,112300,3856125350,20950,20950,20950,20900,263
|
|
20230816,112200,3850621850,20950,20950,20950,20900,298
|
|
20230816,112100,3844382150,20950,20900,20950,20850,1590
|
|
20230816,112000,3811149950,20850,20950,20950,20850,428
|
|
20230816,111900,3802212850,20950,20850,20950,20850,171
|
|
20230816,111800,3798635000,20850,20900,20900,20850,973
|
|
20230816,111700,3778320100,20850,20900,20900,20850,522
|
|
20230816,111600,3767411350,20900,20850,20900,20850,52
|
|
20230816,111500,3766325650,20900,20800,20900,20750,1868
|
|
20230816,111400,3727378100,20850,20750,20850,20750,819
|
|
20230816,111300,3710375350,20750,20700,20750,20650,288
|
|
20230816,111200,3704413700,20700,20700,20700,20650,72
|
|
20230816,111100,3702924350,20700,20750,20750,20650,325
|
|
20230816,111000,3696197500,20700,20650,20750,20650,427
|
|
20230816,110900,3687347000,20650,20650,20700,20600,152
|
|
20230816,110800,3684205000,20700,20750,20750,20700,81
|
|
20230816,110700,3682527550,20750,20750,20750,20700,227
|
|
20230816,110600,3677822900,20750,20750,20750,20700,334
|
|
20230816,110500,3670893850,20700,20650,20750,20600,1463
|
|
20230816,110400,3640672650,20700,20650,20750,20600,528
|
|
20230816,110300,3629748900,20650,20650,20700,20650,81
|
|
20230816,110200,3628076050,20650,20600,20650,20450,843
|
|
20230816,110100,3610734650,20600,20450,20600,20400,1531
|
|
20230816,110000,3579351250,20450,20400,20450,20400,255
|
|
20230816,105900,3574147500,20400,20400,20450,20400,497
|
|
20230816,105800,3563997550,20400,20400,20500,20400,612
|
|
20230816,105700,3551492100,20450,20500,20500,20400,401
|
|
20230816,105600,3543302300,20500,20450,20500,20400,381
|
|
20230816,105500,3535509350,20500,20450,20500,20450,913
|
|
20230816,105400,3516837700,20550,20450,20550,20400,895
|
|
20230816,105300,3498492400,20500,20500,20550,20450,276
|
|
20230816,105200,3492834400,20550,20550,20600,20500,597
|
|
20230816,105100,3480573700,20500,20450,20650,20400,1865
|
|
20230816,105000,3442273700,20450,20450,20500,20400,971
|
|
20230816,104900,3422413750,20500,20450,20500,20450,580
|
|
20230816,104800,3410547100,20450,20500,20550,20450,1498
|
|
20230816,104700,3379846750,20550,20500,20550,20500,587
|
|
20230816,104600,3367798500,20500,20500,20550,20500,567
|
|
20230816,104500,3356166950,20500,20550,20550,20500,555
|
|
20230816,104400,3344776200,20550,20550,20600,20500,417
|
|
20230816,104300,3336210650,20600,20500,20650,20500,736
|
|
20230816,104200,3321072850,20500,20550,20550,20500,2054
|
|
20230816,104100,3278876300,20550,20600,20600,20550,452
|
|
20230816,104000,3269582000,20550,20600,20650,20550,705
|
|
20230816,103900,3255061800,20650,20550,20650,20550,405
|
|
20230816,103800,3246727000,20550,20600,20650,20550,1013
|
|
20230816,103700,3225876150,20650,20600,20650,20600,275
|
|
20230816,103600,3220208050,20600,20750,20750,20600,1384
|
|
20230816,103500,3191610150,20650,20700,20700,20650,732
|
|
20230816,103400,3176476500,20700,20700,20700,20650,325
|
|
20230816,103300,3169758650,20700,20700,20750,20650,578
|
|
20230816,103200,3157789550,20750,20750,20850,20700,1152
|
|
20230816,103100,3133882300,20750,20800,20850,20650,1624
|
|
20230816,103000,3100191650,20800,20850,20850,20800,935
|
|
20230816,102900,3080697100,20900,20850,20950,20800,960
|
|
20230816,102800,3060662350,20900,20900,20950,20850,822
|
|
20230816,102700,3043491100,20950,20950,21050,20900,1712
|
|
20230816,102600,3007617800,21050,20950,21050,20950,1204
|
|
20230816,102500,2982338550,21000,20950,21000,20900,854
|
|
20230816,102400,2964460500,20950,20900,21000,20900,737
|
|
20230816,102300,2949031150,20900,20850,20950,20850,1803
|
|
20230816,102200,2911275200,20850,20900,20950,20850,955
|
|
20230816,102100,2891314350,20900,20850,20900,20850,1193
|
|
20230816,102000,2866435150,20850,20850,20850,20800,526
|
|
20230816,101900,2855468850,20850,20700,20850,20700,2367
|
|
20230816,101800,2806264650,20700,20650,20750,20650,352
|
|
20230816,101700,2798975100,20700,20650,20700,20600,74
|
|
20230816,101600,2797443600,20600,20500,20650,20500,865
|
|
20230816,101500,2779611500,20500,20500,20650,20450,309
|
|
20230816,101400,2773257750,20500,20450,20550,20450,526
|
|
20230816,101300,2762479850,20450,20450,20550,20450,1060
|
|
20230816,101200,2740755700,20450,20500,20550,20450,758
|
|
20230816,101100,2725233050,20550,20500,20550,20350,2412
|
|
20230816,101000,2675831950,20500,20550,20550,20500,725
|
|
20230816,100900,2660951050,20500,20550,20600,20500,1552
|
|
20230816,100800,2629039050,20550,20600,20650,20550,684
|
|
20230816,100700,2614951650,20600,20700,20700,20600,728
|
|
20230816,100600,2599915000,20650,20650,20700,20650,1071
|
|
20230816,100500,2577798250,20700,20750,20750,20700,2495
|
|
20230816,100400,2526085650,20750,20750,20800,20750,440
|
|
20230816,100300,2516950550,20750,20750,20900,20750,481
|
|
20230816,100200,2506950500,20750,20750,20850,20700,1048
|
|
20230816,100100,2485150100,20700,20800,20850,20700,449
|
|
20230816,100000,2475815550,20800,20650,20850,20650,2232
|
|
20230816,095900,2429436650,20650,20650,20800,20600,444
|
|
20230816,095800,2420261300,20600,20650,20750,20550,2326
|
|
20230816,095700,2372295350,20700,20700,20750,20650,2328
|
|
20230816,095600,2324159450,20700,20750,20800,20700,397
|
|
20230816,095500,2315920300,20800,20650,20900,20650,2128
|
|
20230816,095400,2271745250,20650,20650,20700,20600,667
|
|
20230816,095300,2257977100,20650,20600,20650,20550,582
|
|
20230816,095200,2245998400,20600,20600,20700,20600,487
|
|
20230816,095100,2235960150,20600,20650,20700,20600,500
|
|
20230816,095000,2225644200,20650,20600,20700,20550,1999
|
|
20230816,094900,2184287900,20550,20600,20650,20500,3300
|
|
20230816,094800,2116449650,20600,20700,20750,20600,1702
|
|
20230816,094700,2081291450,20700,20800,20800,20700,1164
|
|
20230816,094600,2057155350,20800,20800,20850,20750,894
|
|
20230816,094500,2038547650,20800,20900,20950,20800,1149
|
|
20230816,094400,2014575700,20900,21000,21100,20900,3025
|
|
20230816,094300,1951157100,20950,20900,20950,20900,810
|
|
20230816,094200,1934188800,20900,20950,20950,20850,413
|
|
20230816,094100,1925542700,20950,20900,20950,20800,631
|
|
20230816,094000,1912359100,20800,20950,20950,20800,1776
|
|
20230816,093900,1875250650,20900,20900,20950,20900,53
|
|
20230816,093800,1874141450,20900,20900,21100,20900,4419
|
|
20230816,093700,1781598650,20800,20800,20900,20750,1254
|
|
20230816,093600,1755440750,20850,20750,20850,20750,1249
|
|
20230816,093500,1729508350,20750,20850,20850,20750,1724
|
|
20230816,093400,1693716550,20800,20800,20850,20750,3068
|
|
20230816,093300,1629974100,20800,20800,20900,20800,1424
|
|
20230816,093200,1600324100,20800,20800,20900,20800,1328
|
|
20230816,093100,1572644150,20850,20700,20850,20700,1721
|
|
20230816,093000,1536841950,20700,20750,20850,20700,2739
|
|
20230816,092900,1480106850,20750,20900,21000,20600,13015
|
|
20230816,092800,1209735100,20850,20950,21000,20850,3805
|
|
20230816,092700,1130151400,20950,21200,21200,20900,6935
|
|
20230816,092600,984112050,21200,21200,21200,21200,250
|
|
20230816,092500,978812050,21200,21200,21250,21200,149
|
|
20230816,092400,975647350,21200,21150,21200,21150,84
|
|
20230816,092300,973866700,21150,21150,21250,21100,954
|
|
20230816,092200,953655550,21100,21100,21150,21050,335
|
|
20230816,092100,946594200,21100,21200,21250,21100,2806
|
|
20230816,092000,887258400,21150,21200,21300,21150,1019
|
|
20230816,091900,865655900,21300,21200,21300,21150,2813
|
|
20230816,091800,806019600,21200,21150,21300,21150,1005
|
|
20230816,091700,784713100,21050,21150,21200,21050,1424
|
|
20230816,091600,754672250,21100,21100,21150,21050,468
|
|
20230816,091500,744793600,21100,21050,21150,21050,1481
|
|
20230816,091400,713544450,21050,21150,21150,21050,2270
|
|
20230816,091300,665603550,21150,21200,21200,21150,187
|
|
20230816,091200,661641050,21150,21150,21300,21150,3102
|
|
20230816,091100,595856300,21100,21200,21250,21050,2926
|
|
20230816,091000,533955250,21250,21350,21450,21250,3310
|
|
20230816,090900,463472750,21400,21150,21400,21150,2643
|
|
20230816,090800,407332600,21200,21100,21200,21100,716
|
|
20230816,090700,392197600,21050,21100,21100,21050,1720
|
|
20230816,090600,355943700,21050,21250,21250,21050,2629
|
|
20230816,090500,300240300,21300,21200,21350,21200,650
|
|
20230816,090400,286395350,21200,21300,21300,21150,812
|
|
20230816,090300,269160600,21300,21150,21300,21100,1594
|
|
20230816,090200,235390650,21200,21300,21350,21050,2883
|
|
20230816,090100,174273050,21250,21450,21450,21200,3339
|
|
20230816,090000,103200650,21450,21600,21600,21350,4759
|