610 lines
32 KiB
CSV
610 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,190700,8611568150,24700,24700,24700,24700,5487
|
|
20230816,190600,8611568150,24700,24700,24700,24700,0
|
|
20230816,190500,8611568150,24700,24700,24700,24700,0
|
|
20230816,190400,8611568150,24700,24700,24700,24700,0
|
|
20230816,190300,8611568150,24700,24700,24700,24700,0
|
|
20230816,190200,8611568150,24700,24700,24700,24700,0
|
|
20230816,190100,8611568150,24700,24700,24700,24700,0
|
|
20230816,190000,8611568150,24700,24700,24700,24700,0
|
|
20230816,185900,8611568150,24700,24700,24700,24700,0
|
|
20230816,185800,8611568150,24700,24700,24700,24700,0
|
|
20230816,185700,8611568150,24700,24700,24700,24700,0
|
|
20230816,185600,8611568150,24700,24700,24700,24700,0
|
|
20230816,185500,8611568150,24700,24700,24700,24700,0
|
|
20230816,185400,8611568150,24700,24700,24700,24700,0
|
|
20230816,185300,8611568150,24700,24700,24700,24700,0
|
|
20230816,185200,8611568150,24700,24700,24700,24700,0
|
|
20230816,185100,8611568150,24700,24700,24700,24700,0
|
|
20230816,185000,8611568150,24700,24700,24700,24700,0
|
|
20230816,184900,8611568150,24700,24700,24700,24700,0
|
|
20230816,184800,8611568150,24700,24700,24700,24700,0
|
|
20230816,184700,8611568150,24700,24700,24700,24700,0
|
|
20230816,184600,8611568150,24700,24700,24700,24700,0
|
|
20230816,184500,8611568150,24700,24700,24700,24700,0
|
|
20230816,184400,8611568150,24700,24700,24700,24700,0
|
|
20230816,184300,8611568150,24700,24700,24700,24700,0
|
|
20230816,184200,8611568150,24700,24700,24700,24700,0
|
|
20230816,184100,8611568150,24700,24700,24700,24700,0
|
|
20230816,184000,8611568150,24700,24700,24700,24700,0
|
|
20230816,183900,8611568150,24700,24700,24700,24700,0
|
|
20230816,183800,8611568150,24700,24700,24700,24700,0
|
|
20230816,183700,8611568150,24700,24700,24700,24700,5487
|
|
20230816,183600,8611568150,24700,24700,24700,24700,0
|
|
20230816,183500,8611568150,24700,24700,24700,24700,0
|
|
20230816,183400,8611568150,24700,24700,24700,24700,0
|
|
20230816,183300,8611568150,24700,24700,24700,24700,0
|
|
20230816,183200,8611568150,24700,24700,24700,24700,0
|
|
20230816,183100,8611568150,24700,24700,24700,24700,0
|
|
20230816,183000,8611568150,24700,24700,24700,24700,0
|
|
20230816,182900,8611568150,24700,24700,24700,24700,0
|
|
20230816,182800,8611568150,24700,24700,24700,24700,0
|
|
20230816,182700,8611568150,24700,24700,24700,24700,0
|
|
20230816,182600,8611568150,24700,24700,24700,24700,0
|
|
20230816,182500,8611568150,24700,24700,24700,24700,0
|
|
20230816,182400,8611568150,24700,24700,24700,24700,0
|
|
20230816,182300,8611568150,24700,24700,24700,24700,0
|
|
20230816,182200,8611568150,24700,24700,24700,24700,0
|
|
20230816,182100,8611568150,24700,24700,24700,24700,0
|
|
20230816,182000,8611568150,24700,24700,24700,24700,0
|
|
20230816,181900,8611568150,24700,24700,24700,24700,0
|
|
20230816,181800,8611568150,24700,24700,24700,24700,0
|
|
20230816,181700,8611568150,24700,24700,24700,24700,0
|
|
20230816,181600,8611568150,24700,24700,24700,24700,0
|
|
20230816,181500,8611568150,24700,24700,24700,24700,0
|
|
20230816,181400,8611568150,24700,24700,24700,24700,0
|
|
20230816,181300,8611568150,24700,24700,24700,24700,0
|
|
20230816,181200,8611568150,24700,24700,24700,24700,0
|
|
20230816,181100,8611568150,24700,24700,24700,24700,0
|
|
20230816,181000,8611568150,24700,24700,24700,24700,0
|
|
20230816,180900,8611568150,24700,24700,24700,24700,0
|
|
20230816,180800,8611568150,24700,24700,24700,24700,0
|
|
20230816,180700,8611568150,24700,24700,24700,24700,5487
|
|
20230816,180600,8611568150,24700,24700,24700,24700,0
|
|
20230816,180500,8611568150,24700,24700,24700,24700,0
|
|
20230816,180400,8611568150,24700,24700,24700,24700,0
|
|
20230816,180300,8611568150,24700,24700,24700,24700,0
|
|
20230816,180200,8611568150,24700,24700,24700,24700,0
|
|
20230816,180100,8611568150,24700,24700,24700,24700,0
|
|
20230816,180000,8611568150,24700,24700,24700,24700,0
|
|
20230816,175900,8611568150,24700,24700,24700,24700,0
|
|
20230816,175800,8611568150,24700,24700,24700,24700,0
|
|
20230816,175700,8611568150,24700,24700,24700,24700,0
|
|
20230816,175600,8611568150,24700,24700,24700,24700,0
|
|
20230816,175500,8611568150,24700,24700,24700,24700,0
|
|
20230816,175400,8611568150,24700,24700,24700,24700,0
|
|
20230816,175300,8611568150,24700,24700,24700,24700,0
|
|
20230816,175200,8611568150,24700,24700,24700,24700,0
|
|
20230816,175100,8611568150,24700,24700,24700,24700,0
|
|
20230816,175000,8611568150,24700,24700,24700,24700,0
|
|
20230816,174900,8611568150,24700,24700,24700,24700,0
|
|
20230816,174800,8611568150,24700,24700,24700,24700,0
|
|
20230816,174700,8611568150,24700,24700,24700,24700,0
|
|
20230816,174600,8611568150,24700,24700,24700,24700,0
|
|
20230816,174500,8611568150,24700,24700,24700,24700,0
|
|
20230816,174400,8611568150,24700,24700,24700,24700,0
|
|
20230816,174300,8611568150,24700,24700,24700,24700,0
|
|
20230816,174200,8611568150,24700,24700,24700,24700,0
|
|
20230816,174100,8611568150,24700,24700,24700,24700,0
|
|
20230816,174000,8611568150,24700,24700,24700,24700,0
|
|
20230816,173900,8611568150,24700,24700,24700,24700,0
|
|
20230816,173800,8611568150,24700,24700,24700,24700,0
|
|
20230816,173700,8611568150,24700,24700,24700,24700,5487
|
|
20230816,173600,8611568150,24700,24700,24700,24700,0
|
|
20230816,173500,8611568150,24700,24700,24700,24700,0
|
|
20230816,173400,8611568150,24700,24700,24700,24700,0
|
|
20230816,173300,8611568150,24700,24700,24700,24700,0
|
|
20230816,173200,8611568150,24700,24700,24700,24700,0
|
|
20230816,173100,8611568150,24700,24700,24700,24700,0
|
|
20230816,173000,8611568150,24700,24700,24700,24700,0
|
|
20230816,172900,8611568150,24700,24700,24700,24700,0
|
|
20230816,172800,8611568150,24700,24700,24700,24700,0
|
|
20230816,172700,8611568150,24700,24700,24700,24700,0
|
|
20230816,172600,8611568150,24700,24700,24700,24700,0
|
|
20230816,172500,8611568150,24700,24700,24700,24700,0
|
|
20230816,172400,8611568150,24700,24700,24700,24700,0
|
|
20230816,172300,8611568150,24700,24700,24700,24700,0
|
|
20230816,172200,8611568150,24700,24700,24700,24700,0
|
|
20230816,172100,8611568150,24700,24700,24700,24700,0
|
|
20230816,172000,8611568150,24700,24700,24700,24700,0
|
|
20230816,171900,8611568150,24700,24700,24700,24700,0
|
|
20230816,171800,8611568150,24700,24700,24700,24700,0
|
|
20230816,171700,8611568150,24700,24700,24700,24700,0
|
|
20230816,171600,8611568150,24700,24700,24700,24700,0
|
|
20230816,171500,8611568150,24700,24700,24700,24700,0
|
|
20230816,171400,8611568150,24700,24700,24700,24700,0
|
|
20230816,171300,8611568150,24700,24700,24700,24700,0
|
|
20230816,171200,8611568150,24700,24700,24700,24700,0
|
|
20230816,171100,8611568150,24700,24700,24700,24700,0
|
|
20230816,171000,8611568150,24700,24700,24700,24700,0
|
|
20230816,170900,8611568150,24700,24700,24700,24700,0
|
|
20230816,170800,8611568150,24700,24700,24700,24700,0
|
|
20230816,170700,8611568150,24700,24700,24700,24700,5487
|
|
20230816,170600,8611568150,24700,24700,24700,24700,0
|
|
20230816,170500,8611568150,24700,24700,24700,24700,0
|
|
20230816,170400,8611568150,24700,24700,24700,24700,0
|
|
20230816,170300,8611568150,24700,24700,24700,24700,0
|
|
20230816,170200,8611568150,24700,24700,24700,24700,0
|
|
20230816,170100,8611568150,24700,24700,24700,24700,0
|
|
20230816,170000,8611568150,24700,24700,24700,24700,0
|
|
20230816,165900,8611568150,24700,24700,24700,24700,0
|
|
20230816,165800,8611568150,24700,24700,24700,24700,0
|
|
20230816,165700,8611568150,24700,24700,24700,24700,0
|
|
20230816,165600,8611568150,24700,24700,24700,24700,0
|
|
20230816,165500,8611568150,24700,24700,24700,24700,0
|
|
20230816,165400,8611568150,24700,24700,24700,24700,0
|
|
20230816,165300,8611568150,24700,24700,24700,24700,0
|
|
20230816,165200,8611568150,24700,24700,24700,24700,0
|
|
20230816,165100,8611568150,24700,24700,24700,24700,0
|
|
20230816,165000,8611568150,24700,24700,24700,24700,0
|
|
20230816,164900,8611568150,24700,24700,24700,24700,0
|
|
20230816,164800,8611568150,24700,24700,24700,24700,0
|
|
20230816,164700,8611568150,24700,24700,24700,24700,0
|
|
20230816,164600,8611568150,24700,24700,24700,24700,0
|
|
20230816,164500,8611568150,24700,24700,24700,24700,0
|
|
20230816,164400,8611568150,24700,24700,24700,24700,0
|
|
20230816,164300,8611568150,24700,24700,24700,24700,0
|
|
20230816,164200,8611568150,24700,24700,24700,24700,0
|
|
20230816,164100,8611568150,24700,24700,24700,24700,0
|
|
20230816,164000,8611568150,24700,24700,24700,24700,0
|
|
20230816,163900,8611568150,24700,24700,24700,24700,0
|
|
20230816,163800,8611568150,24700,24700,24700,24700,0
|
|
20230816,163700,8611568150,24700,24700,24700,24700,5487
|
|
20230816,163600,8611568150,24700,24700,24700,24700,0
|
|
20230816,163500,8611568150,24700,24700,24700,24700,0
|
|
20230816,163400,8611568150,24700,24700,24700,24700,0
|
|
20230816,163300,8611568150,24700,24700,24700,24700,0
|
|
20230816,163200,8611568150,24700,24700,24700,24700,0
|
|
20230816,163100,8611568150,24700,24700,24700,24700,0
|
|
20230816,163000,8611568150,24700,24700,24700,24700,0
|
|
20230816,162900,8611568150,24700,24700,24700,24700,0
|
|
20230816,162800,8611568150,24700,24700,24700,24700,0
|
|
20230816,162700,8611568150,24700,24700,24700,24700,0
|
|
20230816,162600,8611568150,24700,24700,24700,24700,0
|
|
20230816,162500,8611568150,24700,24700,24700,24700,0
|
|
20230816,162400,8611568150,24700,24700,24700,24700,0
|
|
20230816,162300,8611568150,24700,24700,24700,24700,0
|
|
20230816,162200,8611568150,24700,24700,24700,24700,0
|
|
20230816,162100,8611568150,24700,24700,24700,24700,0
|
|
20230816,162000,8611568150,24700,24700,24700,24700,0
|
|
20230816,161900,8611568150,24700,24700,24700,24700,0
|
|
20230816,161800,8611568150,24700,24700,24700,24700,0
|
|
20230816,161700,8611568150,24700,24700,24700,24700,0
|
|
20230816,161600,8611568150,24700,24700,24700,24700,0
|
|
20230816,161500,8611568150,24700,24700,24700,24700,0
|
|
20230816,161400,8611568150,24700,24700,24700,24700,0
|
|
20230816,161300,8611568150,24700,24700,24700,24700,0
|
|
20230816,161200,8611568150,24700,24700,24700,24700,0
|
|
20230816,161100,8611568150,24700,24700,24700,24700,0
|
|
20230816,161000,8611568150,24700,24700,24700,24700,0
|
|
20230816,160900,8611568150,24700,24700,24700,24700,0
|
|
20230816,160800,8611568150,24700,24700,24700,24700,0
|
|
20230816,160700,8611568150,24700,24700,24700,24700,5487
|
|
20230816,160600,8611568150,24700,24700,24700,24700,0
|
|
20230816,160500,8611568150,24700,24700,24700,24700,0
|
|
20230816,160400,8611568150,24700,24700,24700,24700,0
|
|
20230816,160300,8611568150,24700,24700,24700,24700,0
|
|
20230816,160200,8611568150,24700,24700,24700,24700,0
|
|
20230816,160100,8611568150,24700,24700,24700,24700,0
|
|
20230816,160000,8611568150,24700,24700,24700,24700,0
|
|
20230816,155900,8611568150,24700,24700,24700,24700,0
|
|
20230816,155800,8611568150,24700,24700,24700,24700,0
|
|
20230816,155700,8611568150,24700,24700,24700,24700,0
|
|
20230816,155600,8611568150,24700,24700,24700,24700,0
|
|
20230816,155500,8611568150,24700,24700,24700,24700,0
|
|
20230816,155400,8611568150,24700,24700,24700,24700,0
|
|
20230816,155300,8611568150,24700,24700,24700,24700,0
|
|
20230816,155200,8611568150,24700,24700,24700,24700,0
|
|
20230816,155100,8611568150,24700,24700,24700,24700,0
|
|
20230816,155000,8611568150,24700,24700,24700,24700,0
|
|
20230816,154900,8611568150,24700,24700,24700,24700,0
|
|
20230816,154800,8611568150,24700,24700,24700,24700,0
|
|
20230816,154700,8611568150,24700,24700,24700,24700,0
|
|
20230816,154600,8611568150,24700,24700,24700,24700,0
|
|
20230816,154500,8611568150,24700,24700,24700,24700,0
|
|
20230816,154400,8611568150,24700,24700,24700,24700,0
|
|
20230816,154300,8611568150,24700,24700,24700,24700,0
|
|
20230816,154200,8611568150,24700,24700,24700,24700,0
|
|
20230816,154100,8611568150,24700,24700,24700,24700,0
|
|
20230816,154000,8611568150,24700,24700,24700,24700,0
|
|
20230816,153900,8611568150,24700,24700,24700,24700,0
|
|
20230816,153800,8611568150,24700,24700,24700,24700,0
|
|
20230816,153700,8611568150,24700,24700,24700,24700,5487
|
|
20230816,153600,8611568150,24700,24700,24700,24700,0
|
|
20230816,153500,8611568150,24700,24700,24700,24700,0
|
|
20230816,153400,8611568150,24700,24700,24700,24700,0
|
|
20230816,153300,8611568150,24700,24700,24700,24700,0
|
|
20230816,153200,8611568150,24700,24700,24700,24700,0
|
|
20230816,153100,8611568150,24700,24700,24700,24700,0
|
|
20230816,153000,8611568150,24700,24700,24700,24700,5487
|
|
20230816,152900,8476039250,24700,24700,24700,24700,0
|
|
20230816,152800,8476039250,24700,24700,24700,24700,0
|
|
20230816,152700,8476039250,24700,24700,24700,24700,0
|
|
20230816,152600,8476039250,24700,24700,24700,24700,0
|
|
20230816,152500,8476039250,24700,24700,24700,24700,0
|
|
20230816,152400,8476039250,24700,24700,24700,24700,0
|
|
20230816,152300,8476039250,24700,24700,24700,24700,0
|
|
20230816,152200,8476039250,24700,24700,24700,24700,0
|
|
20230816,152100,8476039250,24700,24700,24700,24700,0
|
|
20230816,152000,8476039250,24700,24700,24700,24700,0
|
|
20230816,151900,8476039250,24700,24700,24750,24650,1264
|
|
20230816,151800,8444831350,24750,24750,24750,24700,192
|
|
20230816,151700,8440088400,24700,24800,24800,24700,1936
|
|
20230816,151600,8392163650,24800,24750,24800,24750,431
|
|
20230816,151500,8381479400,24750,24900,24900,24750,2672
|
|
20230816,151400,8315150300,24850,24900,24900,24850,94
|
|
20230816,151300,8312813000,24850,24900,24950,24850,1611
|
|
20230816,151200,8272776400,24900,24850,24950,24850,643
|
|
20230816,151100,8256765650,24850,24850,24900,24850,53
|
|
20230816,151000,8255447400,24850,24850,24900,24850,161
|
|
20230816,150900,8251439800,24900,24800,24900,24800,1389
|
|
20230816,150800,8216919900,24850,24850,24850,24750,439
|
|
20230816,150700,8206036600,24850,24800,24850,24800,400
|
|
20230816,150600,8196116000,24800,24800,24850,24800,393
|
|
20230816,150500,8186368400,24800,24800,24850,24750,256
|
|
20230816,150400,8180018950,24800,24850,24900,24750,3346
|
|
20230816,150300,8096976850,24900,24900,24950,24850,399
|
|
20230816,150200,8087045300,24900,24900,24950,24850,219
|
|
20230816,150100,8081591350,24950,24950,24950,24850,115
|
|
20230816,150000,8078726300,25000,24900,25000,24850,311
|
|
20230816,145900,8070977300,24900,24900,24900,24850,931
|
|
20230816,145800,8047796700,24850,24850,24900,24800,197
|
|
20230816,145700,8042899850,24800,24850,24900,24800,564
|
|
20230816,145600,8028892500,24850,24850,24900,24800,310
|
|
20230816,145500,8021188600,24800,24900,24900,24800,359
|
|
20230816,145400,8012255900,24900,24800,24900,24800,116
|
|
20230816,145300,8009371300,24850,24850,24900,24800,127
|
|
20230816,145200,8006219300,24850,24800,24850,24750,517
|
|
20230816,145100,7993399850,24800,24750,24850,24750,555
|
|
20230816,145000,7979646300,24800,24850,24850,24750,635
|
|
20230816,144900,7963895400,24850,24900,24950,24850,1038
|
|
20230816,144800,7938050200,24900,24900,24950,24900,193
|
|
20230816,144700,7933242300,24900,24900,25000,24900,278
|
|
20230816,144600,7926318050,25000,25000,25000,24900,380
|
|
20230816,144500,7916841600,25000,25000,25050,24900,370
|
|
20230816,144400,7907609250,24950,24850,24950,24850,191
|
|
20230816,144300,7902856100,24900,24850,24950,24850,537
|
|
20230816,144200,7889500100,24850,24950,25000,24850,2058
|
|
20230816,144100,7838263400,24950,24950,25000,24900,392
|
|
20230816,144000,7828487150,24950,24950,25000,24900,370
|
|
20230816,143900,7819255300,25000,25000,25000,24900,321
|
|
20230816,143800,7811245850,24950,25000,25000,24950,474
|
|
20230816,143700,7799416850,24950,25000,25000,24950,239
|
|
20230816,143600,7793442100,24950,24950,25000,24950,374
|
|
20230816,143500,7784097300,24950,25000,25000,24950,341
|
|
20230816,143400,7775577450,24950,24950,25000,24900,698
|
|
20230816,143300,7758163050,24950,24950,25000,24900,555
|
|
20230816,143200,7744320850,25000,25000,25050,24950,576
|
|
20230816,143100,7729927600,25000,25000,25050,25000,102
|
|
20230816,143000,7727377250,25000,25050,25050,25000,990
|
|
20230816,142900,7702615750,25050,25100,25100,25050,530
|
|
20230816,142800,7689325500,25100,25100,25150,25100,280
|
|
20230816,142700,7682286850,25150,25150,25200,25100,592
|
|
20230816,142600,7667415750,25200,25200,25200,25100,648
|
|
20230816,142500,7651110100,25200,25200,25200,25200,102
|
|
20230816,142400,7648539700,25100,25050,25100,25050,1640
|
|
20230816,142300,7607393250,25050,25050,25100,25000,520
|
|
20230816,142200,7594355400,25100,25050,25100,25050,254
|
|
20230816,142100,7587992100,25050,25050,25100,25050,345
|
|
20230816,142000,7579343000,25100,25100,25100,25000,2500
|
|
20230816,141900,7516633000,25100,25150,25250,25100,462
|
|
20230816,141800,7505021900,25150,25050,25300,25050,2403
|
|
20230816,141700,7444381150,25050,25000,25100,25000,648
|
|
20230816,141600,7428169750,25000,25000,25000,24950,387
|
|
20230816,141500,7418498650,25000,25000,25000,24950,463
|
|
20230816,141400,7406927500,25000,24950,25000,24950,319
|
|
20230816,141300,7398965550,25000,24900,25000,24900,976
|
|
20230816,141200,7374587250,24900,24900,24950,24850,530
|
|
20230816,141100,7361393650,24900,24900,24900,24850,326
|
|
20230816,141000,7353280100,24900,24900,24950,24900,1582
|
|
20230816,140900,7313835300,24900,24850,24900,24800,1523
|
|
20230816,140800,7275959400,24850,24850,24850,24850,412
|
|
20230816,140700,7265721200,24850,24850,24900,24850,739
|
|
20230816,140600,7247356050,24850,24850,24850,24800,562
|
|
20230816,140500,7233394200,24850,24800,24850,24800,1047
|
|
20230816,140400,7207427200,24800,24800,24800,24750,322
|
|
20230816,140300,7199445500,24800,24800,24800,24750,479
|
|
20230816,140200,7187571100,24800,24750,24800,24750,275
|
|
20230816,140100,7180752600,24750,24750,24800,24750,330
|
|
20230816,140000,7172584800,24750,24750,24800,24750,328
|
|
20230816,135900,7164465900,24750,24750,24750,24700,145
|
|
20230816,135800,7160881050,24700,24750,24750,24700,375
|
|
20230816,135700,7151617700,24750,24700,24750,24650,461
|
|
20230816,135600,7140234250,24700,24600,24700,24600,1193
|
|
20230816,135500,7110829250,24600,24600,24650,24600,355
|
|
20230816,135400,7102082300,24600,24600,24600,24550,349
|
|
20230816,135300,7093500750,24600,24550,24600,24550,328
|
|
20230816,135200,7085447550,24550,24550,24600,24550,327
|
|
20230816,135100,7077419100,24550,24500,24550,24500,97
|
|
20230816,135000,7075041600,24550,24550,24550,24550,205
|
|
20230816,134900,7070008850,24550,24550,24550,24500,285
|
|
20230816,134800,7063016000,24550,24450,24550,24450,253
|
|
20230816,134700,7056818500,24450,24450,24500,24450,308
|
|
20230816,134600,7049277900,24450,24500,24500,24400,509
|
|
20230816,134500,7036842550,24500,24450,24500,24450,228
|
|
20230816,134400,7031267700,24500,24400,24500,24400,230
|
|
20230816,134300,7025646750,24450,24450,24450,24400,279
|
|
20230816,134200,7018829100,24450,24450,24450,24400,675
|
|
20230816,134100,7002329200,24450,24350,24450,24300,1743
|
|
20230816,134000,6959882200,24400,24400,24400,24350,469
|
|
20230816,133900,6948442400,24400,24500,24500,24400,2448
|
|
20230816,133800,6888673150,24450,24450,24550,24450,4141
|
|
20230816,133700,6787382100,24400,24450,24450,24400,465
|
|
20230816,133600,6776030450,24400,24450,24500,24350,3131
|
|
20230816,133500,6699690100,24450,24400,24450,24400,1214
|
|
20230816,133400,6670045650,24400,24400,24500,24400,964
|
|
20230816,133300,6646496800,24350,24350,24500,24350,2894
|
|
20230816,133200,6575980950,24350,24450,24500,24350,887
|
|
20230816,133100,6554345200,24350,24450,24550,24300,5893
|
|
20230816,133000,6410672000,24450,24550,24550,24450,825
|
|
20230816,132900,6390494150,24500,24450,24550,24450,1536
|
|
20230816,132800,6352859950,24550,24500,24550,24400,1828
|
|
20230816,132700,6308152200,24550,24600,24600,24400,1878
|
|
20230816,132600,6262192700,24500,24600,24650,24500,4734
|
|
20230816,132500,6146075800,24600,24550,24600,24550,468
|
|
20230816,132400,6134572450,24600,24550,24600,24500,1885
|
|
20230816,132300,6088279000,24500,24600,24600,24500,645
|
|
20230816,132200,6072443500,24500,24600,24650,24500,5681
|
|
20230816,132100,5932798450,24650,24600,24650,24600,583
|
|
20230816,132000,5918444750,24600,24650,24650,24600,1017
|
|
20230816,131900,5893404450,24600,24700,24700,24600,3387
|
|
20230816,131800,5809879950,24700,24750,24800,24700,745
|
|
20230816,131700,5791437700,24800,24650,24800,24650,1185
|
|
20230816,131600,5762176650,24650,24650,24700,24650,834
|
|
20230816,131500,5741608300,24700,24750,24750,24650,661
|
|
20230816,131400,5725292550,24700,24700,24750,24650,814
|
|
20230816,131300,5705191300,24750,24750,24750,24700,817
|
|
20230816,131200,5684998450,24700,24750,24750,24650,1942
|
|
20230816,131100,5637041400,24700,24750,24750,24700,736
|
|
20230816,131000,5618848450,24750,24700,24750,24700,552
|
|
20230816,130900,5605197250,24750,24800,24800,24700,1071
|
|
20230816,130800,5578685950,24750,24850,24900,24750,865
|
|
20230816,130700,5557230550,24800,24850,24900,24800,604
|
|
20230816,130600,5542222650,24900,24900,24900,24850,466
|
|
20230816,130500,5530623650,24950,24900,24950,24900,96
|
|
20230816,130400,5528233200,24950,24850,24950,24850,322
|
|
20230816,130300,5520218150,24850,24900,24900,24850,46
|
|
20230816,130200,5519073750,24900,24900,24900,24900,893
|
|
20230816,130100,5496838050,24900,24850,24950,24850,659
|
|
20230816,130000,5480442300,24850,24900,24900,24850,1139
|
|
20230816,125900,5452137000,24900,24950,24950,24900,40
|
|
20230816,125800,5451140900,24900,24850,24900,24850,75
|
|
20230816,125700,5449273700,24850,24850,24850,24850,28
|
|
20230816,125600,5448577900,24900,24950,24950,24800,13220
|
|
20230816,125500,5120160150,24950,24950,25000,24950,152
|
|
20230816,125400,5116364450,25000,25000,25000,25000,65
|
|
20230816,125300,5114739450,25000,25050,25050,25000,22
|
|
20230816,125200,5114189100,25050,25000,25050,25000,255
|
|
20230816,125100,5107803000,25000,24900,25000,24900,13
|
|
20230816,125000,5107479200,24900,25000,25000,24900,576
|
|
20230816,124900,5093100800,25050,25000,25050,25000,433
|
|
20230816,124800,5082275150,25000,24950,25000,24950,55
|
|
20230816,124700,5080902300,24950,24950,24950,24900,384
|
|
20230816,124600,5071330850,24950,24950,24950,24950,242
|
|
20230816,124500,5065292950,24950,24850,25000,24850,26
|
|
20230816,124400,5064646150,24850,24950,25050,24850,3075
|
|
20230816,124300,4988071850,25050,25000,25050,24950,86
|
|
20230816,124200,4985924100,25000,25050,25050,25000,116
|
|
20230816,124100,4983018550,25050,25050,25050,25050,26
|
|
20230816,124000,4982367250,24950,24950,24950,24950,132
|
|
20230816,123900,4979073850,24950,25050,25050,24950,47
|
|
20230816,123800,4977901050,25000,25000,25000,25000,52
|
|
20230816,123700,4976601050,25050,25050,25050,25000,505
|
|
20230816,123600,4963975150,25050,25000,25050,25000,105
|
|
20230816,123500,4961348100,25000,25000,25050,25000,37
|
|
20230816,123400,4960423050,25000,25050,25050,25000,236
|
|
20230816,123300,4954522900,25050,25050,25050,25050,5
|
|
20230816,123200,4954397650,25050,25000,25050,25000,391
|
|
20230816,123100,4944622300,25000,25000,25050,25000,249
|
|
20230816,123000,4938396300,25050,25100,25100,25050,200
|
|
20230816,122900,4933385850,25100,25100,25100,25000,5338
|
|
20230816,122800,4799889000,25050,25100,25100,25050,248
|
|
20230816,122700,4793664450,25150,25150,25150,25150,0
|
|
20230816,122600,4793664450,25150,25100,25150,25100,24
|
|
20230816,122500,4793061700,25100,25100,25150,25100,50
|
|
20230816,122400,4791806650,25150,25100,25150,25100,260
|
|
20230816,122300,4785276600,25100,25100,25100,25100,25
|
|
20230816,122200,4784649100,25100,25100,25100,25100,14
|
|
20230816,122100,4784297700,25100,25100,25100,25100,38
|
|
20230816,122000,4783343900,25100,25150,25150,25100,773
|
|
20230816,121900,4763941200,25150,25150,25150,25150,25
|
|
20230816,121800,4763312450,25150,25100,25150,25100,43
|
|
20230816,121700,4762232950,25100,25150,25150,25100,133
|
|
20230816,121600,4758893000,25150,25150,25150,25100,464
|
|
20230816,121500,4747245800,25150,25100,25150,25100,58
|
|
20230816,121400,4745788950,25100,25100,25100,25100,181
|
|
20230816,121300,4741245850,25100,25100,25100,25100,215
|
|
20230816,121200,4735849350,25100,25100,25100,25100,19
|
|
20230816,121100,4735372450,25100,25200,25200,25100,232
|
|
20230816,121000,4729537350,25200,25000,25200,25000,2625
|
|
20230816,120900,4663811750,25000,24950,25000,24950,61
|
|
20230816,120800,4662289700,25000,24900,25000,24900,8
|
|
20230816,120700,4662090300,24900,24950,25000,24900,1076
|
|
20230816,120600,4635297550,24950,24950,24950,24950,207
|
|
20230816,120500,4630132900,24950,24900,24950,24850,338
|
|
20230816,120400,4621719250,24900,24950,24950,24900,146
|
|
20230816,120300,4618081800,24950,24850,24950,24850,1257
|
|
20230816,120200,4586785150,24900,24850,24900,24800,347
|
|
20230816,120100,4578170650,24900,24900,24900,24900,10
|
|
20230816,120000,4577921650,24850,24800,24850,24800,193
|
|
20230816,115900,4573126600,24850,24900,24900,24800,1342
|
|
20230816,115800,4539777900,24900,24950,24950,24850,2236
|
|
20230816,115700,4484180750,24950,24900,24950,24900,27
|
|
20230816,115600,4483508300,24900,24950,24950,24900,112
|
|
20230816,115500,4480718900,24950,24900,25000,24900,1058
|
|
20230816,115400,4454371500,25000,24950,25000,24950,788
|
|
20230816,115300,4434690800,24950,24900,24950,24900,576
|
|
20230816,115200,4420322900,24950,24950,24950,24900,42
|
|
20230816,115100,4419276850,24950,25000,25000,24900,1085
|
|
20230816,115000,4392260050,24900,24950,25000,24900,667
|
|
20230816,114900,4375643250,24950,24900,25000,24900,279
|
|
20230816,114800,4368690300,25000,24850,25000,24850,231
|
|
20230816,114700,4362927450,24850,25000,25000,24850,3302
|
|
20230816,114600,4280823400,25000,25000,25000,24900,455
|
|
20230816,114500,4269452500,25000,24900,25000,24900,79
|
|
20230816,114400,4267485200,24900,24900,24900,24850,1137
|
|
20230816,114300,4239205400,24950,25000,25000,24950,317
|
|
20230816,114200,4231294650,24900,24950,25000,24900,965
|
|
20230816,114100,4207216450,25000,25000,25050,25000,148
|
|
20230816,114000,4203516350,25000,25200,25200,25000,14021
|
|
20230816,113900,3851738700,25300,25200,25300,25200,232
|
|
20230816,113800,3845892100,25200,25200,25250,25200,195
|
|
20230816,113700,3840977600,25200,25250,25250,25200,1119
|
|
20230816,113600,3812758350,25250,25200,25300,25200,280
|
|
20230816,113500,3805692250,25200,25200,25200,25200,147
|
|
20230816,113400,3801987850,25200,25250,25250,25200,173
|
|
20230816,113300,3797626650,25250,25200,25250,25200,541
|
|
20230816,113200,3783987050,25200,25250,25250,25200,576
|
|
20230816,113100,3769471450,25250,25250,25250,25250,53
|
|
20230816,113000,3768133200,25250,25250,25300,25250,259
|
|
20230816,112900,3761593400,25300,25300,25300,25300,121
|
|
20230816,112800,3758532100,25300,25300,25300,25200,859
|
|
20230816,112700,3736840200,25300,25300,25300,25300,70
|
|
20230816,112600,3735069200,25300,25300,25400,25300,761
|
|
20230816,112500,3715815800,25400,25300,25400,25250,277
|
|
20230816,112400,3708816600,25300,25300,25300,25300,171
|
|
20230816,112300,3704490300,25300,25300,25300,25300,109
|
|
20230816,112200,3701732600,25300,25300,25300,25300,4
|
|
20230816,112100,3701631400,25250,25250,25300,25250,143
|
|
20230816,112000,3698013950,25250,25300,25300,25250,931
|
|
20230816,111900,3674472550,25450,25300,25450,25300,49
|
|
20230816,111800,3673230000,25300,25300,25300,25300,156
|
|
20230816,111700,3669283200,25300,25300,25300,25300,56
|
|
20230816,111600,3667866400,25300,25300,25300,25300,16
|
|
20230816,111500,3667461600,25300,25300,25300,25300,3
|
|
20230816,111400,3667385700,25300,25300,25300,25300,33
|
|
20230816,111300,3666550800,25350,25350,25350,25300,119
|
|
20230816,111200,3663539200,25300,25300,25350,25300,53
|
|
20230816,111100,3662198250,25350,25450,25450,25350,22
|
|
20230816,111000,3661638950,25450,25250,25450,25250,283
|
|
20230816,110900,3654493000,25250,25300,25300,25200,3164
|
|
20230816,110800,3574603700,25400,25350,25400,25300,304
|
|
20230816,110700,3566884000,25400,25350,25400,25300,704
|
|
20230816,110600,3549063900,25450,25450,25450,25450,2
|
|
20230816,110500,3549013000,25450,25400,25450,25400,33
|
|
20230816,110400,3548174200,25400,25400,25450,25350,175
|
|
20230816,110300,3543731650,25400,25350,25400,25350,203
|
|
20230816,110200,3538576100,25350,25300,25350,25300,225
|
|
20230816,110100,3532877500,25300,25300,25300,25300,220
|
|
20230816,110000,3527311500,25300,25300,25300,25300,50
|
|
20230816,105900,3526046500,25300,25250,25300,25250,523
|
|
20230816,105800,3512815150,25300,25300,25300,25300,24
|
|
20230816,105700,3512207950,25300,25250,25300,25200,520
|
|
20230816,105600,3499093200,25200,25350,25350,25200,4084
|
|
20230816,105500,3395968700,25350,25350,25400,25350,1347
|
|
20230816,105400,3361816650,25400,25400,25450,25400,5174
|
|
20230816,105300,3230387800,25450,25450,25500,25450,884
|
|
20230816,105200,3207889250,25450,25550,25550,25450,3115
|
|
20230816,105100,3128475850,25550,25600,25600,25550,85
|
|
20230816,105000,3126303850,25650,25650,25650,25650,42
|
|
20230816,104900,3125226550,25650,25600,25650,25600,103
|
|
20230816,104800,3122587350,25600,25650,25650,25600,44
|
|
20230816,104700,3121460900,25600,25600,25600,25550,323
|
|
20230816,104600,3113193250,25600,25600,25600,25600,0
|
|
20230816,104500,3113193250,25600,25550,25600,25550,1013
|
|
20230816,104400,3087265950,25550,25500,25550,25500,1121
|
|
20230816,104300,3058629300,25500,25500,25550,25500,1337
|
|
20230816,104200,3024535450,25500,25500,25500,25500,444
|
|
20230816,104100,3013213450,25500,25500,25500,25450,440
|
|
20230816,104000,3002014400,25500,25500,25500,25450,185
|
|
20230816,103900,2997299850,25500,25500,25500,25500,123
|
|
20230816,103800,2994163350,25500,25400,25500,25400,1582
|
|
20230816,103700,2953943950,25450,25500,25500,25450,1085
|
|
20230816,103600,2926330450,25500,25500,25500,25500,106
|
|
20230816,103500,2923627450,25500,25500,25500,25500,14
|
|
20230816,103400,2923270450,25500,25550,25600,25450,4317
|
|
20230816,103300,2813202000,25600,25500,25600,25500,294
|
|
20230816,103200,2805697000,25500,25600,25600,25500,1677
|
|
20230816,103100,2762864850,25550,25600,25600,25550,784
|
|
20230816,103000,2742833550,25600,25600,25600,25550,33
|
|
20230816,102900,2741989250,25600,25600,25600,25600,24
|
|
20230816,102800,2741374850,25600,25650,25650,25600,872
|
|
20230816,102700,2719051600,25650,25550,25650,25550,400
|
|
20230816,102600,2708815550,25550,25550,25600,25550,362
|
|
20230816,102500,2699563950,25600,25550,25600,25550,128
|
|
20230816,102400,2696293350,25550,25600,25600,25500,964
|
|
20230816,102300,2671668550,25650,25650,25650,25600,563
|
|
20230816,102200,2657254250,25600,25600,25600,25600,563
|
|
20230816,102100,2642841450,25600,25600,25650,25550,805
|
|
20230816,102000,2622248400,25600,25600,25600,25600,2782
|
|
20230816,101900,2551029200,25650,25550,25650,25550,365
|
|
20230816,101800,2541689000,25550,25650,25650,25550,5831
|
|
20230816,101700,2392560650,25650,25650,25650,25600,181
|
|
20230816,101600,2387925500,25700,25750,25750,25650,136
|
|
20230816,101500,2384435450,25650,25700,25750,25650,883
|
|
20230816,101400,2361783550,25700,25700,25750,25650,787
|
|
20230816,101300,2341558500,25700,25700,25700,25650,15
|
|
20230816,101200,2341173500,25700,25650,25700,25650,106
|
|
20230816,101100,2338454250,25650,25700,25700,25650,89
|
|
20230816,101000,2336171350,25700,25800,25900,25650,838
|
|
20230816,100900,2314657450,25800,25650,26050,25600,3458
|
|
20230816,100800,2225172750,25700,25650,25750,25650,1292
|
|
20230816,100700,2192029000,25650,25650,25700,25600,550
|
|
20230816,100600,2177911800,25650,25700,25700,25650,453
|
|
20230816,100500,2166291800,25700,25750,25750,25700,297
|
|
20230816,100400,2158658650,25750,25700,25750,25700,51
|
|
20230816,100300,2157345900,25700,25650,25700,25650,597
|
|
20230816,100200,2142006200,25650,25650,25700,25650,1004
|
|
20230816,100100,2116253550,25700,25650,25700,25650,429
|
|
20230816,100000,2105229000,25700,25650,25700,25650,642
|
|
20230816,095900,2088755750,25700,25650,25700,25650,8
|
|
20230816,095800,2088550500,25650,25750,25750,25650,2551
|
|
20230816,095700,2023086800,25750,25750,25750,25750,71
|
|
20230816,095600,2021258550,25750,25750,25900,25750,216
|
|
20230816,095500,2015695650,25650,25750,25950,25650,7451
|
|
20230816,095400,1824156250,25750,25700,25750,25700,626
|
|
20230816,095300,1808053050,25750,25750,25750,25700,150
|
|
20230816,095200,1804197650,25750,25750,25750,25700,480
|
|
20230816,095100,1791837700,25750,25950,25950,25750,5751
|
|
20230816,095000,1643501200,25950,25900,25950,25900,61
|
|
20230816,094900,1641921250,25950,25950,25950,25900,53
|
|
20230816,094800,1640548300,25900,25900,25900,25850,320
|
|
20230816,094700,1632261000,25900,25900,25950,25800,252
|
|
20230816,094600,1625734250,25900,25800,25900,25800,62
|
|
20230816,094500,1624133550,25900,25850,25900,25850,162
|
|
20230816,094400,1619939300,25850,25850,25850,25850,243
|
|
20230816,094300,1613657750,25850,25850,25850,25800,158
|
|
20230816,094200,1609578550,25850,25900,25900,25850,573
|
|
20230816,094100,1594765900,25900,25900,25950,25850,1431
|
|
20230816,094000,1557710100,25900,25950,25950,25900,238
|
|
20230816,093900,1551545750,25950,25800,25950,25800,201
|
|
20230816,093800,1546343500,25850,25850,25950,25800,615
|
|
20230816,093700,1530472050,25800,25850,25850,25800,4172
|
|
20230816,093600,1422674700,25900,25900,25950,25900,4806
|
|
20230816,093500,1297989250,25900,25950,25950,25900,60
|
|
20230816,093400,1296434900,25900,26000,26000,25850,124
|
|
20230816,093300,1293223050,26000,26000,26000,25850,782
|
|
20230816,093200,1272946700,25950,25950,26050,25900,484
|
|
20230816,093100,1260396350,25950,25950,25950,25850,1130
|
|
20230816,093000,1231132400,25950,26150,26150,25950,3689
|
|
20230816,092900,1135211650,26100,26150,26150,26050,68
|
|
20230816,092800,1133440000,26050,26150,26150,26050,79
|
|
20230816,092700,1131379450,26150,26250,26250,26000,8462
|
|
20230816,092600,911149800,26250,26100,26250,26050,601
|
|
20230816,092500,895464700,26100,26100,26250,26100,1492
|
|
20230816,092400,856522900,26100,26150,26250,26100,482
|
|
20230816,092300,843940350,26150,26200,26200,26150,298
|
|
20230816,092200,836147600,26200,26150,26200,26100,1013
|
|
20230816,092100,809681700,26150,26150,26150,26150,1037
|
|
20230816,092000,782564150,26200,26150,26200,26100,290
|
|
20230816,091900,774979400,26150,26150,26150,26150,690
|
|
20230816,091800,756935900,26100,26150,26150,26100,542
|
|
20230816,091700,742789000,26150,26150,26150,26100,695
|
|
20230816,091600,724649250,26050,26100,26150,26050,835
|
|
20230816,091500,702871500,26050,26250,26250,26050,4009
|
|
20230816,091400,598141800,26300,26250,26300,26200,1417
|
|
20230816,091300,561004350,26300,26250,26350,26200,991
|
|
20230816,091200,534988050,26250,26300,26350,26250,150
|
|
20230816,091100,531048600,26350,26300,26400,26250,721
|
|
20230816,091000,512115850,26300,26400,26400,26300,5604
|
|
20230816,090900,364491550,26400,26400,26500,26400,1950
|
|
20230816,090800,313011350,26400,26400,26500,26400,683
|
|
20230816,090700,294923950,26400,26400,26500,26400,158
|
|
20230816,090600,290749200,26450,26450,26450,26350,383
|
|
20230816,090500,280640500,26450,26600,26600,26400,899
|
|
20230816,090400,256872000,26450,26600,26600,26450,5876
|
|
20230816,090300,101406900,26700,26650,26700,26450,2157
|
|
20230816,090200,44169700,26550,26650,26750,26550,478
|
|
20230816,090100,31439400,26650,26550,26650,26550,230
|
|
20230816,090000,25327800,26650,26850,26850,26600,946
|