584 lines
29 KiB
CSV
584 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,184100,134405400,49250,49250,49250,49250,74
|
|
20230816,184000,134405400,49250,49250,49250,49250,0
|
|
20230816,183900,134405400,49250,49250,49250,49250,0
|
|
20230816,183800,134405400,49250,49250,49250,49250,0
|
|
20230816,183700,134405400,49250,49250,49250,49250,0
|
|
20230816,183600,134405400,49250,49250,49250,49250,0
|
|
20230816,183500,134405400,49250,49250,49250,49250,0
|
|
20230816,183400,134405400,49250,49250,49250,49250,0
|
|
20230816,183300,134405400,49250,49250,49250,49250,0
|
|
20230816,183200,134405400,49250,49250,49250,49250,0
|
|
20230816,183100,134405400,49250,49250,49250,49250,0
|
|
20230816,183000,134405400,49250,49250,49250,49250,0
|
|
20230816,182900,134405400,49250,49250,49250,49250,0
|
|
20230816,182800,134405400,49250,49250,49250,49250,0
|
|
20230816,182700,134405400,49250,49250,49250,49250,0
|
|
20230816,182600,134405400,49250,49250,49250,49250,0
|
|
20230816,182500,134405400,49250,49250,49250,49250,0
|
|
20230816,182400,134405400,49250,49250,49250,49250,0
|
|
20230816,182300,134405400,49250,49250,49250,49250,0
|
|
20230816,182200,134405400,49250,49250,49250,49250,0
|
|
20230816,182100,134405400,49250,49250,49250,49250,0
|
|
20230816,182000,134405400,49250,49250,49250,49250,0
|
|
20230816,181900,134405400,49250,49250,49250,49250,0
|
|
20230816,181800,134405400,49250,49250,49250,49250,0
|
|
20230816,181700,134405400,49250,49250,49250,49250,0
|
|
20230816,181600,134405400,49250,49250,49250,49250,0
|
|
20230816,181500,134405400,49250,49250,49250,49250,0
|
|
20230816,181400,134405400,49250,49250,49250,49250,0
|
|
20230816,181300,134405400,49250,49250,49250,49250,0
|
|
20230816,181200,134405400,49250,49250,49250,49250,0
|
|
20230816,181100,134405400,49250,49250,49250,49250,74
|
|
20230816,181000,134405400,49250,49250,49250,49250,0
|
|
20230816,180900,134405400,49250,49250,49250,49250,0
|
|
20230816,180800,134405400,49250,49250,49250,49250,0
|
|
20230816,180700,134405400,49250,49250,49250,49250,0
|
|
20230816,180600,134405400,49250,49250,49250,49250,0
|
|
20230816,180500,134405400,49250,49250,49250,49250,0
|
|
20230816,180400,134405400,49250,49250,49250,49250,0
|
|
20230816,180300,134405400,49250,49250,49250,49250,0
|
|
20230816,180200,134405400,49250,49250,49250,49250,0
|
|
20230816,180100,134405400,49250,49250,49250,49250,0
|
|
20230816,180000,134405400,49250,49250,49250,49250,0
|
|
20230816,175900,134405400,49250,49250,49250,49250,0
|
|
20230816,175800,134405400,49250,49250,49250,49250,0
|
|
20230816,175700,134405400,49250,49250,49250,49250,0
|
|
20230816,175600,134405400,49250,49250,49250,49250,0
|
|
20230816,175500,134405400,49250,49250,49250,49250,0
|
|
20230816,175400,134405400,49250,49250,49250,49250,0
|
|
20230816,175300,134405400,49250,49250,49250,49250,0
|
|
20230816,175200,134405400,49250,49250,49250,49250,0
|
|
20230816,175100,134405400,49250,49250,49250,49250,0
|
|
20230816,175000,134405400,49250,49250,49250,49250,0
|
|
20230816,174900,134405400,49250,49250,49250,49250,0
|
|
20230816,174800,134405400,49250,49250,49250,49250,0
|
|
20230816,174700,134405400,49250,49250,49250,49250,0
|
|
20230816,174600,134405400,49250,49250,49250,49250,0
|
|
20230816,174500,134405400,49250,49250,49250,49250,0
|
|
20230816,174400,134405400,49250,49250,49250,49250,0
|
|
20230816,174300,134405400,49250,49250,49250,49250,0
|
|
20230816,174200,134405400,49250,49250,49250,49250,0
|
|
20230816,174100,134405400,49250,49250,49250,49250,74
|
|
20230816,174000,134405400,49250,49250,49250,49250,0
|
|
20230816,173900,134405400,49250,49250,49250,49250,0
|
|
20230816,173800,134405400,49250,49250,49250,49250,0
|
|
20230816,173700,134405400,49250,49250,49250,49250,0
|
|
20230816,173600,134405400,49250,49250,49250,49250,0
|
|
20230816,173500,134405400,49250,49250,49250,49250,0
|
|
20230816,173400,134405400,49250,49250,49250,49250,0
|
|
20230816,173300,134405400,49250,49250,49250,49250,0
|
|
20230816,173200,134405400,49250,49250,49250,49250,0
|
|
20230816,173100,134405400,49250,49250,49250,49250,0
|
|
20230816,173000,134405400,49250,49250,49250,49250,0
|
|
20230816,172900,134405400,49250,49250,49250,49250,0
|
|
20230816,172800,134405400,49250,49250,49250,49250,0
|
|
20230816,172700,134405400,49250,49250,49250,49250,0
|
|
20230816,172600,134405400,49250,49250,49250,49250,0
|
|
20230816,172500,134405400,49250,49250,49250,49250,0
|
|
20230816,172400,134405400,49250,49250,49250,49250,0
|
|
20230816,172300,134405400,49250,49250,49250,49250,0
|
|
20230816,172200,134405400,49250,49250,49250,49250,0
|
|
20230816,172100,134405400,49250,49250,49250,49250,0
|
|
20230816,172000,134405400,49250,49250,49250,49250,0
|
|
20230816,171900,134405400,49250,49250,49250,49250,0
|
|
20230816,171800,134405400,49250,49250,49250,49250,0
|
|
20230816,171700,134405400,49250,49250,49250,49250,0
|
|
20230816,171600,134405400,49250,49250,49250,49250,0
|
|
20230816,171500,134405400,49250,49250,49250,49250,0
|
|
20230816,171400,134405400,49250,49250,49250,49250,0
|
|
20230816,171300,134405400,49250,49250,49250,49250,0
|
|
20230816,171200,134405400,49250,49250,49250,49250,0
|
|
20230816,171100,134405400,49250,49250,49250,49250,74
|
|
20230816,171000,134405400,49250,49250,49250,49250,0
|
|
20230816,170900,134405400,49250,49250,49250,49250,0
|
|
20230816,170800,134405400,49250,49250,49250,49250,0
|
|
20230816,170700,134405400,49250,49250,49250,49250,0
|
|
20230816,170600,134405400,49250,49250,49250,49250,0
|
|
20230816,170500,134405400,49250,49250,49250,49250,0
|
|
20230816,170400,134405400,49250,49250,49250,49250,0
|
|
20230816,170300,134405400,49250,49250,49250,49250,0
|
|
20230816,170200,134405400,49250,49250,49250,49250,0
|
|
20230816,170100,134405400,49250,49250,49250,49250,0
|
|
20230816,170000,134405400,49250,49250,49250,49250,0
|
|
20230816,165900,134405400,49250,49250,49250,49250,0
|
|
20230816,165800,134405400,49250,49250,49250,49250,0
|
|
20230816,165700,134405400,49250,49250,49250,49250,0
|
|
20230816,165600,134405400,49250,49250,49250,49250,0
|
|
20230816,165500,134405400,49250,49250,49250,49250,0
|
|
20230816,165400,134405400,49250,49250,49250,49250,0
|
|
20230816,165300,134405400,49250,49250,49250,49250,0
|
|
20230816,165200,134405400,49250,49250,49250,49250,0
|
|
20230816,165100,134405400,49250,49250,49250,49250,0
|
|
20230816,165000,134405400,49250,49250,49250,49250,0
|
|
20230816,164900,134405400,49250,49250,49250,49250,0
|
|
20230816,164800,134405400,49250,49250,49250,49250,0
|
|
20230816,164700,134405400,49250,49250,49250,49250,0
|
|
20230816,164600,134405400,49250,49250,49250,49250,0
|
|
20230816,164500,134405400,49250,49250,49250,49250,0
|
|
20230816,164400,134405400,49250,49250,49250,49250,0
|
|
20230816,164300,134405400,49250,49250,49250,49250,0
|
|
20230816,164200,134405400,49250,49250,49250,49250,0
|
|
20230816,164100,134405400,49250,49250,49250,49250,74
|
|
20230816,164000,134405400,49250,49250,49250,49250,0
|
|
20230816,163900,134405400,49250,49250,49250,49250,0
|
|
20230816,163800,134405400,49250,49250,49250,49250,0
|
|
20230816,163700,134405400,49250,49250,49250,49250,0
|
|
20230816,163600,134405400,49250,49250,49250,49250,0
|
|
20230816,163500,134405400,49250,49250,49250,49250,0
|
|
20230816,163400,134405400,49250,49250,49250,49250,0
|
|
20230816,163300,134405400,49250,49250,49250,49250,0
|
|
20230816,163200,134405400,49250,49250,49250,49250,0
|
|
20230816,163100,134405400,49250,49250,49250,49250,0
|
|
20230816,163000,134405400,49250,49250,49250,49250,0
|
|
20230816,162900,134405400,49250,49250,49250,49250,0
|
|
20230816,162800,134405400,49250,49250,49250,49250,0
|
|
20230816,162700,134405400,49250,49250,49250,49250,0
|
|
20230816,162600,134405400,49250,49250,49250,49250,0
|
|
20230816,162500,134405400,49250,49250,49250,49250,0
|
|
20230816,162400,134405400,49250,49250,49250,49250,0
|
|
20230816,162300,134405400,49250,49250,49250,49250,0
|
|
20230816,162200,134405400,49250,49250,49250,49250,0
|
|
20230816,162100,134405400,49250,49250,49250,49250,0
|
|
20230816,162000,134405400,49250,49250,49250,49250,0
|
|
20230816,161900,134405400,49250,49250,49250,49250,0
|
|
20230816,161800,134405400,49250,49250,49250,49250,0
|
|
20230816,161700,134405400,49250,49250,49250,49250,0
|
|
20230816,161600,134405400,49250,49250,49250,49250,0
|
|
20230816,161500,134405400,49250,49250,49250,49250,0
|
|
20230816,161400,134405400,49250,49250,49250,49250,0
|
|
20230816,161300,134405400,49250,49250,49250,49250,0
|
|
20230816,161200,134405400,49250,49250,49250,49250,0
|
|
20230816,161100,134405400,49250,49250,49250,49250,74
|
|
20230816,161000,134405400,49250,49250,49250,49250,0
|
|
20230816,160900,134405400,49250,49250,49250,49250,0
|
|
20230816,160800,134405400,49250,49250,49250,49250,0
|
|
20230816,160700,134405400,49250,49250,49250,49250,0
|
|
20230816,160600,134405400,49250,49250,49250,49250,0
|
|
20230816,160500,134405400,49250,49250,49250,49250,0
|
|
20230816,160400,134405400,49250,49250,49250,49250,0
|
|
20230816,160300,134405400,49250,49250,49250,49250,0
|
|
20230816,160200,134405400,49250,49250,49250,49250,0
|
|
20230816,160100,134405400,49250,49250,49250,49250,0
|
|
20230816,160000,134405400,49250,49250,49250,49250,0
|
|
20230816,155900,134405400,49250,49250,49250,49250,0
|
|
20230816,155800,134405400,49250,49250,49250,49250,0
|
|
20230816,155700,134405400,49250,49250,49250,49250,0
|
|
20230816,155600,134405400,49250,49250,49250,49250,0
|
|
20230816,155500,134405400,49250,49250,49250,49250,0
|
|
20230816,155400,134405400,49250,49250,49250,49250,0
|
|
20230816,155300,134405400,49250,49250,49250,49250,0
|
|
20230816,155200,134405400,49250,49250,49250,49250,0
|
|
20230816,155100,134405400,49250,49250,49250,49250,0
|
|
20230816,155000,134405400,49250,49250,49250,49250,0
|
|
20230816,154900,134405400,49250,49250,49250,49250,0
|
|
20230816,154800,134405400,49250,49250,49250,49250,0
|
|
20230816,154700,134405400,49250,49250,49250,49250,0
|
|
20230816,154600,134405400,49250,49250,49250,49250,0
|
|
20230816,154500,134405400,49250,49250,49250,49250,0
|
|
20230816,154400,134405400,49250,49250,49250,49250,0
|
|
20230816,154300,134405400,49250,49250,49250,49250,0
|
|
20230816,154200,134405400,49250,49250,49250,49250,0
|
|
20230816,154100,134405400,49250,49250,49250,49250,74
|
|
20230816,154000,134405400,49250,49250,49250,49250,0
|
|
20230816,153900,134405400,49250,49250,49250,49250,0
|
|
20230816,153800,134405400,49250,49250,49250,49250,0
|
|
20230816,153700,134405400,49250,49250,49250,49250,0
|
|
20230816,153600,134405400,49250,49250,49250,49250,0
|
|
20230816,153500,134405400,49250,49250,49250,49250,0
|
|
20230816,153400,134405400,49250,49250,49250,49250,0
|
|
20230816,153300,134405400,49250,49250,49250,49250,0
|
|
20230816,153200,134405400,49250,49250,49250,49250,0
|
|
20230816,153100,134405400,49250,49250,49250,49250,0
|
|
20230816,153000,134405400,49250,49250,49250,49250,74
|
|
20230816,152900,130760900,50400,50400,50400,50400,0
|
|
20230816,152800,130760900,50400,50400,50400,50400,0
|
|
20230816,152700,130760900,50400,50400,50400,50400,0
|
|
20230816,152600,130760900,50400,50400,50400,50400,0
|
|
20230816,152500,130760900,50400,50400,50400,50400,0
|
|
20230816,152400,130760900,50400,50400,50400,50400,0
|
|
20230816,152300,130760900,50400,50400,50400,50400,0
|
|
20230816,152200,130760900,50400,50400,50400,50400,0
|
|
20230816,152100,130760900,50400,50400,50400,50400,0
|
|
20230816,152000,130760900,50400,50400,50400,50400,0
|
|
20230816,151900,130760900,50400,50500,50500,50400,20
|
|
20230816,151800,129752500,50400,49600,50400,49600,4
|
|
20230816,151700,129551900,50400,50300,50400,50300,11
|
|
20230816,151600,128997600,50300,49700,50300,49700,3
|
|
20230816,151500,128847300,50300,50300,50300,50300,0
|
|
20230816,151400,128847300,50300,50300,50300,50300,12
|
|
20230816,151300,128243700,50200,50200,50200,50200,2
|
|
20230816,151200,128143300,50200,50100,50200,50100,2
|
|
20230816,151100,128043000,50000,50000,50000,50000,0
|
|
20230816,151000,128043000,50000,49950,50000,49950,4
|
|
20230816,150900,127843050,49400,49400,49400,49400,1
|
|
20230816,150800,127793650,49950,50000,50000,49950,6
|
|
20230816,150700,127493700,50000,50000,50000,50000,5
|
|
20230816,150600,127243700,49950,49950,49950,49950,2
|
|
20230816,150500,127143800,50000,50000,50000,49950,9
|
|
20230816,150400,126693850,49950,49950,49950,49950,1
|
|
20230816,150300,126643900,50000,49750,50000,49750,13
|
|
20230816,150200,125994450,49700,49700,49700,49700,2
|
|
20230816,150100,125895050,49700,49700,49700,49650,11
|
|
20230816,150000,125348400,49650,49650,49650,49650,0
|
|
20230816,145900,125348400,49650,49450,49650,49450,2
|
|
20230816,145800,125249300,49400,49400,49400,49400,1
|
|
20230816,145700,125199900,49450,49450,49450,49450,32
|
|
20230816,145600,123617500,49450,49500,49500,49450,16
|
|
20230816,145500,122826000,49450,49450,49700,49450,17
|
|
20230816,145400,121983350,49200,49200,49200,49200,3
|
|
20230816,145300,121835750,48800,50800,50800,48800,157
|
|
20230816,145200,114110900,50700,50800,50800,50700,9
|
|
20230816,145100,113654200,50700,50700,50700,50700,4
|
|
20230816,145000,113451400,50700,50700,50700,50700,0
|
|
20230816,144900,113451400,50700,50800,50800,50700,10
|
|
20230816,144800,112944000,50700,50700,50700,50700,2
|
|
20230816,144700,112842600,50800,50700,50800,50700,5
|
|
20230816,144600,112588700,50800,50700,50800,50700,5
|
|
20230816,144500,112334800,50800,50900,50900,50800,8
|
|
20230816,144400,111928000,50800,50700,50800,50700,3
|
|
20230816,144300,111775800,50900,50900,50900,50900,7
|
|
20230816,144200,111419500,50900,50900,50900,50900,4
|
|
20230816,144100,111215900,50800,50800,50800,50800,1
|
|
20230816,144000,111165100,50800,50800,50900,50800,10
|
|
20230816,143900,110656300,50800,50800,50800,50800,1
|
|
20230816,143800,110605500,50900,50900,50900,50900,6
|
|
20230816,143700,110300100,50700,50700,50700,50700,1
|
|
20230816,143600,110249400,50900,50900,50900,50900,8
|
|
20230816,143500,109842200,50900,50900,50900,50900,1
|
|
20230816,143400,109791300,50900,51000,51000,50900,10
|
|
20230816,143300,109281500,51000,51000,51000,50900,41
|
|
20230816,143200,107190600,50900,50900,50900,50900,1
|
|
20230816,143100,107139700,50900,51000,51000,50900,6
|
|
20230816,143000,106833800,51000,50900,51000,50900,6
|
|
20230816,142900,106527900,51000,50900,51000,50900,5
|
|
20230816,142800,106273000,50900,50900,50900,50900,2
|
|
20230816,142700,106171200,50900,50900,50900,50900,4
|
|
20230816,142600,105967600,51000,51000,51000,51000,1
|
|
20230816,142500,105916600,51000,50800,51000,50800,8
|
|
20230816,142400,105509400,50700,50700,50700,50700,0
|
|
20230816,142300,105509400,50700,50800,50800,50700,14
|
|
20230816,142200,104799200,50800,50900,50900,50800,17
|
|
20230816,142100,103935500,51100,51000,51100,51000,7
|
|
20230816,142000,103578000,51000,51000,51000,51000,2
|
|
20230816,141900,103476000,51000,51000,51000,51000,4
|
|
20230816,141800,103272000,51000,50900,51000,50900,15
|
|
20230816,141700,102508000,51000,51000,51000,51000,4
|
|
20230816,141600,102304000,50900,51000,51000,50900,123
|
|
20230816,141500,96031500,51000,50900,51000,50900,12
|
|
20230816,141400,95420300,50800,50800,50800,50800,0
|
|
20230816,141300,95420300,50800,50900,50900,50800,5
|
|
20230816,141200,95165900,50800,50800,50800,50800,1
|
|
20230816,141100,95115100,50900,50800,50900,50800,17
|
|
20230816,141000,94250100,50800,50800,50800,50800,0
|
|
20230816,140900,94250100,50800,50800,50800,50800,18
|
|
20230816,140800,93335700,50700,50700,50700,50700,1
|
|
20230816,140700,93285000,50800,50800,50800,50800,5
|
|
20230816,140600,93031000,50800,50800,50800,50800,5
|
|
20230816,140500,92777000,50800,50800,50800,50800,1
|
|
20230816,140400,92726200,50800,50800,50800,50800,8
|
|
20230816,140300,92319800,50800,50800,50800,50800,0
|
|
20230816,140200,92319800,50800,50800,50800,50800,12
|
|
20230816,140100,91710200,50700,50700,50700,50700,0
|
|
20230816,140000,91710200,50700,50700,50800,50700,229
|
|
20230816,135900,80084300,50600,50600,50600,50600,8
|
|
20230816,135800,79679500,50600,50600,50600,50600,5
|
|
20230816,135700,79426500,50600,50500,50600,50500,7
|
|
20230816,135600,79072600,50600,50600,50600,50600,4
|
|
20230816,135500,78870200,50600,50600,50600,50600,0
|
|
20230816,135400,78870200,50600,50600,50600,50600,5
|
|
20230816,135300,78617200,50400,50600,50600,50400,7
|
|
20230816,135200,78263300,50600,50600,50600,50600,6
|
|
20230816,135100,77959700,50600,50600,50600,50600,4
|
|
20230816,135000,77757300,50600,50600,50600,50600,4
|
|
20230816,134900,77554900,50500,50500,50500,50500,1
|
|
20230816,134800,77504400,50600,50500,50600,50500,22
|
|
20230816,134700,76392800,50500,50500,50500,50500,13
|
|
20230816,134600,75736300,50500,50500,50600,50500,8
|
|
20230816,134500,75331900,50500,50500,50500,50500,0
|
|
20230816,134400,75331900,50500,50500,50500,50500,9
|
|
20230816,134300,74877400,50600,50600,50600,50600,5
|
|
20230816,134200,74624400,50600,50600,50600,50600,0
|
|
20230816,134100,74624400,50600,50600,50600,50600,4
|
|
20230816,134000,74422000,50400,50400,50400,50400,5
|
|
20230816,133900,74170000,50500,50500,50500,50500,8
|
|
20230816,133800,73766000,50500,50500,50500,50500,2
|
|
20230816,133700,73665000,50600,50500,50600,50500,6
|
|
20230816,133600,73361600,50500,50500,50500,50500,0
|
|
20230816,133500,73361600,50500,50500,50500,50500,5
|
|
20230816,133400,73109100,50500,50500,50500,50500,3
|
|
20230816,133300,72957600,50500,50600,50600,50500,5
|
|
20230816,133200,72704700,50700,50700,50700,50700,0
|
|
20230816,133100,72704700,50700,50700,50700,50700,7
|
|
20230816,133000,72349800,50500,50500,50600,50500,11
|
|
20230816,132900,71793500,50500,50400,50500,50400,3
|
|
20230816,132800,71642200,50400,50400,50400,50400,8
|
|
20230816,132700,71239000,50500,50700,50700,50500,13
|
|
20230816,132600,70581300,50700,50700,50700,50700,0
|
|
20230816,132500,70581300,50700,50700,50700,50700,8
|
|
20230816,132400,70175700,50600,50600,50600,50600,97
|
|
20230816,132300,65267500,50600,50600,50600,50600,9
|
|
20230816,132200,64812100,50600,50600,50600,50600,4
|
|
20230816,132100,64609700,50600,50600,50600,50600,0
|
|
20230816,132000,64609700,50600,50400,50600,50400,9
|
|
20230816,131900,64155100,50500,50500,50500,50500,4
|
|
20230816,131800,63953100,50600,50400,50600,50400,5
|
|
20230816,131700,63700300,50600,50600,50600,50600,0
|
|
20230816,131600,63700300,50600,50600,50600,50600,4
|
|
20230816,131500,63497900,50600,50600,50600,50600,0
|
|
20230816,131400,63497900,50600,50600,50600,50600,4
|
|
20230816,131300,63295500,50700,50700,50700,50700,0
|
|
20230816,131200,63295500,50700,50200,50700,50200,15
|
|
20230816,131100,62536000,50200,50600,50600,50200,19
|
|
20230816,131000,61578200,50700,50800,50800,50700,9
|
|
20230816,130900,61121500,50800,50800,50800,50800,2
|
|
20230816,130800,61019900,50800,50800,50800,50800,4
|
|
20230816,130700,60816700,50800,50800,50800,50800,5
|
|
20230816,130600,60562700,50800,50800,50800,50800,7
|
|
20230816,130500,60207100,50700,50600,50700,50600,18
|
|
20230816,130400,59295800,50600,50600,50600,50600,4
|
|
20230816,130300,59093400,50600,50600,50600,50600,4
|
|
20230816,130200,58891000,50700,50700,50700,50700,0
|
|
20230816,130100,58891000,50700,50700,50700,50700,8
|
|
20230816,130000,58485400,50800,50800,50800,50800,0
|
|
20230816,125900,58485400,50800,50800,50800,50800,9
|
|
20230816,125800,58028200,50800,50800,50800,50800,3
|
|
20230816,125700,57875800,50800,50800,50800,50800,5
|
|
20230816,125600,57621800,50800,50800,50800,50800,4
|
|
20230816,125500,57418600,50800,50800,50800,50800,4
|
|
20230816,125400,57215400,50800,50800,50800,50800,74
|
|
20230816,125300,53456200,50800,50800,50800,50800,4
|
|
20230816,125200,53253000,50800,50800,50800,50800,5
|
|
20230816,125100,52999000,50700,50700,50700,50700,4
|
|
20230816,125000,52796200,50700,50700,50700,50700,1
|
|
20230816,124900,52745500,50800,50800,50800,50800,9
|
|
20230816,124800,52288300,50800,50800,50800,50800,0
|
|
20230816,124700,52288300,50800,50800,50800,50800,6
|
|
20230816,124600,51983500,50700,50700,50700,50700,0
|
|
20230816,124500,51983500,50700,50800,50800,50700,13
|
|
20230816,124400,51324000,50800,50800,50800,50800,0
|
|
20230816,124300,51324000,50800,50800,50800,50800,4
|
|
20230816,124200,51120800,50700,50800,50800,50700,6
|
|
20230816,124100,50816100,50800,50800,50800,50800,0
|
|
20230816,124000,50816100,50800,50800,50800,50800,9
|
|
20230816,123900,50358900,50800,50800,50800,50800,0
|
|
20230816,123800,50358900,50800,50800,50800,50800,8
|
|
20230816,123700,49952500,50800,50800,50800,50800,2
|
|
20230816,123600,49850900,50800,50800,50800,50800,11
|
|
20230816,123500,49292100,50800,50800,50800,50800,0
|
|
20230816,123400,49292100,50800,50800,50800,50800,10
|
|
20230816,123300,48784100,50800,50800,50800,50800,0
|
|
20230816,123200,48784100,50800,50700,50800,50700,5
|
|
20230816,123100,48530200,50800,50800,50800,50800,4
|
|
20230816,123000,48327000,50700,50700,50700,50700,2
|
|
20230816,122900,48225600,50700,50700,50700,50700,34
|
|
20230816,122800,46501800,50600,50600,50600,50600,2
|
|
20230816,122700,46400600,50300,50300,50300,50300,1
|
|
20230816,122600,46350300,50700,50700,50700,50700,5
|
|
20230816,122500,46096800,50600,50600,50600,50600,3
|
|
20230816,122400,45945000,50600,50600,50600,50600,7
|
|
20230816,122300,45590800,50500,50500,50500,50500,6
|
|
20230816,122200,45287800,50500,50400,50500,50400,7
|
|
20230816,122100,44934600,50400,50400,50400,50400,1
|
|
20230816,122000,44884200,50500,50200,50500,50200,122
|
|
20230816,121900,38729000,50100,50100,50100,50100,1
|
|
20230816,121800,38678900,50000,50000,50000,50000,12
|
|
20230816,121700,38078900,50000,50000,50000,50000,4
|
|
20230816,121600,37878900,50000,50000,50000,50000,0
|
|
20230816,121500,37878900,50000,49950,50000,49950,6
|
|
20230816,121400,37578950,49900,49950,49950,49900,7
|
|
20230816,121300,37229550,49950,49900,49950,49900,6
|
|
20230816,121200,36930050,49900,49900,49900,49900,61
|
|
20230816,121100,33886150,49900,49900,49900,49900,5
|
|
20230816,121000,33636650,49850,49800,49850,49800,60
|
|
20230816,120900,30648450,49800,49750,49800,49750,6
|
|
20230816,120800,30349750,49750,49750,49750,49750,50
|
|
20230816,120700,27862250,49750,49750,49750,49750,4
|
|
20230816,120600,27663250,49750,49750,49750,49750,0
|
|
20230816,120500,27663250,49750,49750,49750,49750,4
|
|
20230816,120400,27464250,49800,49800,49800,49800,0
|
|
20230816,120300,27464250,49800,49800,49800,49800,5
|
|
20230816,120200,27215250,49800,49800,49800,49800,0
|
|
20230816,120100,27215250,49800,49800,49800,49800,0
|
|
20230816,120000,27215250,49800,49800,49800,49800,5
|
|
20230816,115900,26966250,49800,49800,49800,49800,0
|
|
20230816,115800,26966250,49800,49800,49800,49800,4
|
|
20230816,115700,26767050,49800,49800,49800,49800,0
|
|
20230816,115600,26767050,49800,49650,49800,49650,16
|
|
20230816,115500,25971900,49650,49650,49650,49650,0
|
|
20230816,115400,25971900,49650,49650,49650,49650,4
|
|
20230816,115300,25773300,49600,49600,49600,49600,0
|
|
20230816,115200,25773300,49600,49050,49600,49050,5
|
|
20230816,115100,25525850,49800,49800,49800,49800,0
|
|
20230816,115000,25525850,49800,49750,49800,48550,108
|
|
20230816,114900,20218950,49800,49800,49800,49800,0
|
|
20230816,114800,20218950,49800,49800,49800,49800,9
|
|
20230816,114700,19770750,49800,49800,49800,49800,0
|
|
20230816,114600,19770750,49800,49800,49800,49800,8
|
|
20230816,114500,19372350,49800,49800,49800,49800,0
|
|
20230816,114400,19372350,49800,49800,49800,49800,4
|
|
20230816,114300,19173150,49800,49800,49800,49800,0
|
|
20230816,114200,19173150,49800,49800,49800,49800,4
|
|
20230816,114100,18973950,49800,49800,49800,49800,0
|
|
20230816,114000,18973950,49800,49800,49800,49800,0
|
|
20230816,113900,18973950,49800,49750,49800,49750,11
|
|
20230816,113800,18426450,49800,49800,49800,49800,0
|
|
20230816,113700,18426450,49800,49800,49800,49800,4
|
|
20230816,113600,18227250,49700,49700,49700,49700,5
|
|
20230816,113500,17978750,49700,49700,49700,49700,5
|
|
20230816,113400,17730250,49700,49700,49700,49700,0
|
|
20230816,113300,17730250,49700,49700,49700,49700,45
|
|
20230816,113200,15493750,49700,49650,49700,49650,7
|
|
20230816,113100,15145950,49650,49650,49650,49650,1
|
|
20230816,113000,15096300,49550,49550,49550,49550,2
|
|
20230816,112900,14997200,49500,49500,49500,49500,2
|
|
20230816,112800,14898200,49500,49500,49500,49500,4
|
|
20230816,112700,14700200,49500,49500,49500,49500,4
|
|
20230816,112600,14502200,49500,49500,49500,49500,5
|
|
20230816,112500,14254700,49500,49500,49500,49500,5
|
|
20230816,112400,14007200,49500,49500,49500,49500,0
|
|
20230816,112300,14007200,49500,49500,49500,49500,8
|
|
20230816,112200,13611200,49500,49500,49500,49500,0
|
|
20230816,112100,13611200,49500,49500,49500,49500,4
|
|
20230816,112000,13413200,49500,49500,49500,49500,0
|
|
20230816,111900,13413200,49500,49500,49500,49500,0
|
|
20230816,111800,13413200,49500,49500,49500,49500,4
|
|
20230816,111700,13215200,49300,49300,49300,49300,1
|
|
20230816,111600,13165900,49450,49450,49450,49450,5
|
|
20230816,111500,12918650,49450,49450,49450,49450,6
|
|
20230816,111400,12621950,49500,49500,49500,49500,4
|
|
20230816,111300,12423950,49500,49450,49500,49450,60
|
|
20230816,111200,9454750,49450,49450,49450,49450,9
|
|
20230816,111100,9009700,49400,49400,49400,49400,0
|
|
20230816,111000,9009700,49400,49400,49400,49400,3
|
|
20230816,110900,8861500,49400,49400,49400,49400,0
|
|
20230816,110800,8861500,49400,49400,49400,49400,4
|
|
20230816,110700,8663900,49400,49400,49400,49400,0
|
|
20230816,110600,8663900,49400,49400,49400,49400,4
|
|
20230816,110500,8466300,49400,49400,49400,49400,0
|
|
20230816,110400,8466300,49400,49400,49400,49400,4
|
|
20230816,110300,8268700,49100,49100,49100,49100,0
|
|
20230816,110200,8268700,49100,49400,49400,49100,36
|
|
20230816,110100,6495650,49350,49400,49400,49350,6
|
|
20230816,110000,6199300,49400,49400,49400,49400,0
|
|
20230816,105900,6199300,49400,49400,49400,49400,0
|
|
20230816,105800,6199300,49400,49400,49400,49400,0
|
|
20230816,105700,6199300,49400,49400,49400,49400,1
|
|
20230816,105600,6149900,49250,49250,49250,49250,0
|
|
20230816,105500,6149900,49250,49250,49250,49250,0
|
|
20230816,105400,6149900,49250,49250,49250,49250,5
|
|
20230816,105300,5903650,49200,49200,49200,49200,0
|
|
20230816,105200,5903650,49200,49200,49200,49200,0
|
|
20230816,105100,5903650,49200,49200,49200,49200,0
|
|
20230816,105000,5903650,49200,49200,49200,49200,4
|
|
20230816,104900,5706850,49150,49150,49150,49150,0
|
|
20230816,104800,5706850,49150,49150,49150,49150,2
|
|
20230816,104700,5608550,49100,49100,49100,49100,0
|
|
20230816,104600,5608550,49100,49100,49100,49100,0
|
|
20230816,104500,5608550,49100,49100,49100,49100,0
|
|
20230816,104400,5608550,49100,49100,49100,49100,0
|
|
20230816,104300,5608550,49100,49100,49100,49100,0
|
|
20230816,104200,5608550,49100,49100,49100,49100,0
|
|
20230816,104100,5608550,49100,49100,49100,49100,1
|
|
20230816,104000,5559450,49100,49100,49100,49100,0
|
|
20230816,103900,5559450,49100,49100,49100,49100,0
|
|
20230816,103800,5559450,49100,49100,49100,49100,0
|
|
20230816,103700,5559450,49100,49100,49100,49100,0
|
|
20230816,103600,5559450,49100,49100,49100,49100,0
|
|
20230816,103500,5559450,49100,49100,49100,49100,0
|
|
20230816,103400,5559450,49100,49100,49100,49100,0
|
|
20230816,103300,5559450,49100,49100,49100,49100,0
|
|
20230816,103200,5559450,49100,49100,49100,49100,0
|
|
20230816,103100,5559450,49100,49100,49100,49100,0
|
|
20230816,103000,5559450,49100,49100,49100,49100,0
|
|
20230816,102900,5559450,49100,49100,49100,49100,0
|
|
20230816,102800,5559450,49100,49100,49100,49100,0
|
|
20230816,102700,5559450,49100,49100,49100,49100,0
|
|
20230816,102600,5559450,49100,49100,49100,49100,1
|
|
20230816,102500,5510350,49100,49100,49100,49100,0
|
|
20230816,102400,5510350,49100,49100,49100,49100,0
|
|
20230816,102300,5510350,49100,49100,49100,49100,0
|
|
20230816,102200,5510350,49100,49100,49100,49100,0
|
|
20230816,102100,5510350,49100,49100,49100,49100,10
|
|
20230816,102000,5019350,49100,49100,49100,49100,0
|
|
20230816,101900,5019350,49100,49100,49100,49100,0
|
|
20230816,101800,5019350,49100,49100,49100,49100,10
|
|
20230816,101700,4528350,49050,49050,49050,49050,0
|
|
20230816,101600,4528350,49050,49050,49050,49050,0
|
|
20230816,101500,4528350,49050,49050,49050,49050,4
|
|
20230816,101400,4332150,49050,49050,49050,49050,0
|
|
20230816,101300,4332150,49050,49050,49050,49050,0
|
|
20230816,101200,4332150,49050,49050,49050,49050,0
|
|
20230816,101100,4332150,49050,49050,49050,49050,0
|
|
20230816,101000,4332150,49050,49050,49050,49050,0
|
|
20230816,100900,4332150,49050,49050,49050,49050,0
|
|
20230816,100800,4332150,49050,49050,49050,49050,0
|
|
20230816,100700,4332150,49050,49050,49050,49050,0
|
|
20230816,100600,4332150,49050,49050,49050,49050,1
|
|
20230816,100500,4283100,49050,49050,49050,49050,0
|
|
20230816,100400,4283100,49050,49050,49050,49050,0
|
|
20230816,100300,4283100,49050,49050,49050,49050,0
|
|
20230816,100200,4283100,49050,49050,49050,49050,0
|
|
20230816,100100,4283100,49050,49050,49050,49050,10
|
|
20230816,100000,3792600,49050,49050,49050,49050,12
|
|
20230816,095900,3204000,49050,49050,49050,49050,0
|
|
20230816,095800,3204000,49050,49050,49050,49050,0
|
|
20230816,095700,3204000,49050,49050,49050,49050,0
|
|
20230816,095600,3204000,49050,49050,49050,49050,0
|
|
20230816,095500,3204000,49050,49050,49050,49050,0
|
|
20230816,095400,3204000,49050,49050,49050,49050,0
|
|
20230816,095300,3204000,49050,49050,49050,49050,0
|
|
20230816,095200,3204000,49050,49050,49050,49050,0
|
|
20230816,095100,3204000,49050,49050,49050,49050,1
|
|
20230816,095000,3154950,49100,49100,49100,49100,0
|
|
20230816,094900,3154950,49100,49100,49100,49100,0
|
|
20230816,094800,3154950,49100,49100,49100,49100,0
|
|
20230816,094700,3154950,49100,49100,49100,49100,0
|
|
20230816,094600,3154950,49100,49100,49100,49100,0
|
|
20230816,094500,3154950,49100,49100,49100,49100,0
|
|
20230816,094400,3154950,49100,49100,49100,49100,0
|
|
20230816,094300,3154950,49100,49100,49100,49100,0
|
|
20230816,094200,3154950,49100,49100,49100,49100,0
|
|
20230816,094100,3154950,49100,49100,49100,49100,0
|
|
20230816,094000,3154950,49100,49100,49100,49100,0
|
|
20230816,093900,3154950,49100,49100,49100,49100,0
|
|
20230816,093800,3154950,49100,49100,49100,49100,0
|
|
20230816,093700,3154950,49100,49100,49100,49100,3
|
|
20230816,093600,3007650,49100,49100,49100,49100,8
|
|
20230816,093500,2614850,49100,49100,49100,49100,0
|
|
20230816,093400,2614850,49100,49100,49100,49100,0
|
|
20230816,093300,2614850,49100,49100,49100,49100,0
|
|
20230816,093200,2614850,49100,49100,49100,49100,0
|
|
20230816,093100,2614850,49100,49100,49100,49100,0
|
|
20230816,093000,2614850,49100,49100,49100,49100,1
|
|
20230816,092900,2565750,49050,49050,49050,49050,0
|
|
20230816,092800,2565750,49050,49050,49050,49050,0
|
|
20230816,092700,2565750,49050,49050,49050,49050,0
|
|
20230816,092600,2565750,49050,49050,49050,49050,0
|
|
20230816,092500,2565750,49050,49050,49050,49050,0
|
|
20230816,092400,2565750,49050,49050,49050,49050,0
|
|
20230816,092300,2565750,49050,49050,49050,49050,0
|
|
20230816,092200,2565750,49050,49050,49050,49050,0
|
|
20230816,092100,2565750,49050,49150,49150,49050,10
|
|
20230816,092000,2074950,49500,49500,49500,49500,0
|
|
20230816,091900,2074950,49500,49500,49500,49500,0
|
|
20230816,091800,2074950,49500,49500,49500,49500,0
|
|
20230816,091700,2074950,49500,49500,49500,49500,0
|
|
20230816,091600,2074950,49500,49500,49500,49500,0
|
|
20230816,091500,2074950,49500,49500,49500,49500,0
|
|
20230816,091400,2074950,49500,49500,49500,49500,0
|
|
20230816,091300,2074950,49500,49500,49500,49500,0
|
|
20230816,091200,2074950,49500,49500,49500,49500,0
|
|
20230816,091100,2074950,49500,49500,49500,49500,0
|
|
20230816,091000,2074950,49500,49500,49500,49500,0
|
|
20230816,090900,2074950,49500,49500,49500,49500,0
|
|
20230816,090800,2074950,49500,49500,49500,49500,0
|
|
20230816,090700,2074950,49500,49500,49500,49500,0
|
|
20230816,090600,2074950,49500,49500,49500,49500,0
|
|
20230816,090500,2074950,49500,49500,49500,49500,0
|
|
20230816,090400,2074950,49500,49250,49500,49200,17
|
|
20230816,090300,1237500,49500,49500,49500,49500,0
|
|
20230816,090200,1237500,49500,49500,49500,49500,0
|
|
20230816,090100,1237500,49500,49500,49500,49500,0
|
|
20230816,090000,1237500,49500,49500,49500,49500,25
|