620 lines
35 KiB
CSV
620 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,191700,258252728020,24400,24400,24400,24400,118820
|
|
20230816,191600,258252728020,24400,24400,24400,24400,0
|
|
20230816,191500,258252728020,24400,24400,24400,24400,0
|
|
20230816,191400,258252728020,24400,24400,24400,24400,0
|
|
20230816,191300,258252728020,24400,24400,24400,24400,0
|
|
20230816,191200,258252728020,24400,24400,24400,24400,0
|
|
20230816,191100,258252728020,24400,24400,24400,24400,0
|
|
20230816,191000,258252728020,24400,24400,24400,24400,0
|
|
20230816,190900,258252728020,24400,24400,24400,24400,0
|
|
20230816,190800,258252728020,24400,24400,24400,24400,0
|
|
20230816,190700,258252728020,24400,24400,24400,24400,0
|
|
20230816,190600,258252728020,24400,24400,24400,24400,0
|
|
20230816,190500,258252728020,24400,24400,24400,24400,0
|
|
20230816,190400,258252728020,24400,24400,24400,24400,0
|
|
20230816,190300,258252728020,24400,24400,24400,24400,0
|
|
20230816,190200,258252728020,24400,24400,24400,24400,0
|
|
20230816,190100,258252728020,24400,24400,24400,24400,0
|
|
20230816,190000,258252728020,24400,24400,24400,24400,0
|
|
20230816,185900,258252728020,24400,24400,24400,24400,0
|
|
20230816,185800,258252728020,24400,24400,24400,24400,0
|
|
20230816,185700,258252728020,24400,24400,24400,24400,0
|
|
20230816,185600,258252728020,24400,24400,24400,24400,0
|
|
20230816,185500,258252728020,24400,24400,24400,24400,0
|
|
20230816,185400,258252728020,24400,24400,24400,24400,0
|
|
20230816,185300,258252728020,24400,24400,24400,24400,0
|
|
20230816,185200,258252728020,24400,24400,24400,24400,0
|
|
20230816,185100,258252728020,24400,24400,24400,24400,0
|
|
20230816,185000,258252728020,24400,24400,24400,24400,0
|
|
20230816,184900,258252728020,24400,24400,24400,24400,0
|
|
20230816,184800,258252728020,24400,24400,24400,24400,0
|
|
20230816,184700,258252728020,24400,24400,24400,24400,118820
|
|
20230816,184600,258252728020,24400,24400,24400,24400,0
|
|
20230816,184500,258252728020,24400,24400,24400,24400,0
|
|
20230816,184400,258252728020,24400,24400,24400,24400,0
|
|
20230816,184300,258252728020,24400,24400,24400,24400,0
|
|
20230816,184200,258252728020,24400,24400,24400,24400,0
|
|
20230816,184100,258252728020,24400,24400,24400,24400,0
|
|
20230816,184000,258252728020,24400,24400,24400,24400,0
|
|
20230816,183900,258252728020,24400,24400,24400,24400,0
|
|
20230816,183800,258252728020,24400,24400,24400,24400,0
|
|
20230816,183700,258252728020,24400,24400,24400,24400,0
|
|
20230816,183600,258252728020,24400,24400,24400,24400,0
|
|
20230816,183500,258252728020,24400,24400,24400,24400,0
|
|
20230816,183400,258252728020,24400,24400,24400,24400,0
|
|
20230816,183300,258252728020,24400,24400,24400,24400,0
|
|
20230816,183200,258252728020,24400,24400,24400,24400,0
|
|
20230816,183100,258252728020,24400,24400,24400,24400,0
|
|
20230816,183000,258252728020,24400,24400,24400,24400,0
|
|
20230816,182900,258252728020,24400,24400,24400,24400,0
|
|
20230816,182800,258252728020,24400,24400,24400,24400,0
|
|
20230816,182700,258252728020,24400,24400,24400,24400,0
|
|
20230816,182600,258252728020,24400,24400,24400,24400,0
|
|
20230816,182500,258252728020,24400,24400,24400,24400,0
|
|
20230816,182400,258252728020,24400,24400,24400,24400,0
|
|
20230816,182300,258252728020,24400,24400,24400,24400,0
|
|
20230816,182200,258252728020,24400,24400,24400,24400,0
|
|
20230816,182100,258252728020,24400,24400,24400,24400,0
|
|
20230816,182000,258252728020,24400,24400,24400,24400,0
|
|
20230816,181900,258252728020,24400,24400,24400,24400,0
|
|
20230816,181800,258252728020,24400,24400,24400,24400,0
|
|
20230816,181700,258252728020,24400,24400,24400,24400,118820
|
|
20230816,181600,258252728020,24400,24400,24400,24400,0
|
|
20230816,181500,258252728020,24400,24400,24400,24400,0
|
|
20230816,181400,258252728020,24400,24400,24400,24400,0
|
|
20230816,181300,258252728020,24400,24400,24400,24400,0
|
|
20230816,181200,258252728020,24400,24400,24400,24400,0
|
|
20230816,181100,258252728020,24400,24400,24400,24400,0
|
|
20230816,181000,258252728020,24400,24400,24400,24400,0
|
|
20230816,180900,258252728020,24400,24400,24400,24400,0
|
|
20230816,180800,258252728020,24400,24400,24400,24400,0
|
|
20230816,180700,258252728020,24400,24400,24400,24400,0
|
|
20230816,180600,258252728020,24400,24400,24400,24400,0
|
|
20230816,180500,258252728020,24400,24400,24400,24400,0
|
|
20230816,180400,258252728020,24400,24400,24400,24400,0
|
|
20230816,180300,258252728020,24400,24400,24400,24400,0
|
|
20230816,180200,258252728020,24400,24400,24400,24400,0
|
|
20230816,180100,258252728020,24400,24400,24400,24400,0
|
|
20230816,180000,258252728020,24400,24400,24400,24400,0
|
|
20230816,175900,258252728020,24400,24400,24400,24400,0
|
|
20230816,175800,258252728020,24400,24400,24400,24400,0
|
|
20230816,175700,258252728020,24400,24400,24400,24400,0
|
|
20230816,175600,258252728020,24400,24400,24400,24400,0
|
|
20230816,175500,258252728020,24400,24400,24400,24400,0
|
|
20230816,175400,258252728020,24400,24400,24400,24400,0
|
|
20230816,175300,258252728020,24400,24400,24400,24400,0
|
|
20230816,175200,258252728020,24400,24400,24400,24400,0
|
|
20230816,175100,258252728020,24400,24400,24400,24400,0
|
|
20230816,175000,258252728020,24400,24400,24400,24400,0
|
|
20230816,174900,258252728020,24400,24400,24400,24400,0
|
|
20230816,174800,258252728020,24400,24400,24400,24400,0
|
|
20230816,174700,258252728020,24400,24400,24400,24400,118820
|
|
20230816,174600,258252728020,24400,24400,24400,24400,0
|
|
20230816,174500,258252728020,24400,24400,24400,24400,0
|
|
20230816,174400,258252728020,24400,24400,24400,24400,0
|
|
20230816,174300,258252728020,24400,24400,24400,24400,0
|
|
20230816,174200,258252728020,24400,24400,24400,24400,0
|
|
20230816,174100,258252728020,24400,24400,24400,24400,0
|
|
20230816,174000,258252728020,24400,24400,24400,24400,0
|
|
20230816,173900,258252728020,24400,24400,24400,24400,0
|
|
20230816,173800,258252728020,24400,24400,24400,24400,0
|
|
20230816,173700,258252728020,24400,24400,24400,24400,0
|
|
20230816,173600,258252728020,24400,24400,24400,24400,0
|
|
20230816,173500,258252728020,24400,24400,24400,24400,0
|
|
20230816,173400,258252728020,24400,24400,24400,24400,0
|
|
20230816,173300,258252728020,24400,24400,24400,24400,0
|
|
20230816,173200,258252728020,24400,24400,24400,24400,0
|
|
20230816,173100,258252728020,24400,24400,24400,24400,0
|
|
20230816,173000,258252728020,24400,24400,24400,24400,0
|
|
20230816,172900,258252728020,24400,24400,24400,24400,0
|
|
20230816,172800,258252728020,24400,24400,24400,24400,0
|
|
20230816,172700,258252728020,24400,24400,24400,24400,0
|
|
20230816,172600,258252728020,24400,24400,24400,24400,0
|
|
20230816,172500,258252728020,24400,24400,24400,24400,0
|
|
20230816,172400,258252728020,24400,24400,24400,24400,0
|
|
20230816,172300,258252728020,24400,24400,24400,24400,0
|
|
20230816,172200,258252728020,24400,24400,24400,24400,0
|
|
20230816,172100,258252728020,24400,24400,24400,24400,0
|
|
20230816,172000,258252728020,24400,24400,24400,24400,0
|
|
20230816,171900,258252728020,24400,24400,24400,24400,0
|
|
20230816,171800,258252728020,24400,24400,24400,24400,0
|
|
20230816,171700,258252728020,24400,24400,24400,24400,118820
|
|
20230816,171600,258252728020,24400,24400,24400,24400,0
|
|
20230816,171500,258252728020,24400,24400,24400,24400,0
|
|
20230816,171400,258252728020,24400,24400,24400,24400,0
|
|
20230816,171300,258252728020,24400,24400,24400,24400,0
|
|
20230816,171200,258252728020,24400,24400,24400,24400,0
|
|
20230816,171100,258252728020,24400,24400,24400,24400,0
|
|
20230816,171000,258252728020,24400,24400,24400,24400,0
|
|
20230816,170900,258252728020,24400,24400,24400,24400,0
|
|
20230816,170800,258252728020,24400,24400,24400,24400,0
|
|
20230816,170700,258252728020,24400,24400,24400,24400,0
|
|
20230816,170600,258252728020,24400,24400,24400,24400,0
|
|
20230816,170500,258252728020,24400,24400,24400,24400,0
|
|
20230816,170400,258252728020,24400,24400,24400,24400,0
|
|
20230816,170300,258252728020,24400,24400,24400,24400,0
|
|
20230816,170200,258252728020,24400,24400,24400,24400,0
|
|
20230816,170100,258252728020,24400,24400,24400,24400,0
|
|
20230816,170000,258252728020,24400,24400,24400,24400,0
|
|
20230816,165900,258252728020,24400,24400,24400,24400,0
|
|
20230816,165800,258252728020,24400,24400,24400,24400,0
|
|
20230816,165700,258252728020,24400,24400,24400,24400,0
|
|
20230816,165600,258252728020,24400,24400,24400,24400,0
|
|
20230816,165500,258252728020,24400,24400,24400,24400,0
|
|
20230816,165400,258252728020,24400,24400,24400,24400,0
|
|
20230816,165300,258252728020,24400,24400,24400,24400,0
|
|
20230816,165200,258252728020,24400,24400,24400,24400,0
|
|
20230816,165100,258252728020,24400,24400,24400,24400,0
|
|
20230816,165000,258252728020,24400,24400,24400,24400,0
|
|
20230816,164900,258252728020,24400,24400,24400,24400,0
|
|
20230816,164800,258252728020,24400,24400,24400,24400,0
|
|
20230816,164700,258252728020,24400,24400,24400,24400,118820
|
|
20230816,164600,258252728020,24400,24400,24400,24400,0
|
|
20230816,164500,258252728020,24400,24400,24400,24400,0
|
|
20230816,164400,258252728020,24400,24400,24400,24400,0
|
|
20230816,164300,258252728020,24400,24400,24400,24400,0
|
|
20230816,164200,258252728020,24400,24400,24400,24400,0
|
|
20230816,164100,258252728020,24400,24400,24400,24400,0
|
|
20230816,164000,258252728020,24400,24400,24400,24400,0
|
|
20230816,163900,258252728020,24400,24400,24400,24400,0
|
|
20230816,163800,258252728020,24400,24400,24400,24400,0
|
|
20230816,163700,258252728020,24400,24400,24400,24400,0
|
|
20230816,163600,258252728020,24400,24400,24400,24400,0
|
|
20230816,163500,258252728020,24400,24400,24400,24400,0
|
|
20230816,163400,258252728020,24400,24400,24400,24400,0
|
|
20230816,163300,258252728020,24400,24400,24400,24400,0
|
|
20230816,163200,258252728020,24400,24400,24400,24400,0
|
|
20230816,163100,258252728020,24400,24400,24400,24400,0
|
|
20230816,163000,258252728020,24400,24400,24400,24400,0
|
|
20230816,162900,258252728020,24400,24400,24400,24400,0
|
|
20230816,162800,258252728020,24400,24400,24400,24400,0
|
|
20230816,162700,258252728020,24400,24400,24400,24400,0
|
|
20230816,162600,258252728020,24400,24400,24400,24400,0
|
|
20230816,162500,258252728020,24400,24400,24400,24400,0
|
|
20230816,162400,258252728020,24400,24400,24400,24400,0
|
|
20230816,162300,258252728020,24400,24400,24400,24400,0
|
|
20230816,162200,258252728020,24400,24400,24400,24400,0
|
|
20230816,162100,258252728020,24400,24400,24400,24400,0
|
|
20230816,162000,258252728020,24400,24400,24400,24400,0
|
|
20230816,161900,258252728020,24400,24400,24400,24400,0
|
|
20230816,161800,258252728020,24400,24400,24400,24400,0
|
|
20230816,161700,258252728020,24400,24400,24400,24400,118820
|
|
20230816,161600,258252728020,24400,24400,24400,24400,0
|
|
20230816,161500,258252728020,24400,24400,24400,24400,0
|
|
20230816,161400,258252728020,24400,24400,24400,24400,0
|
|
20230816,161300,258252728020,24400,24400,24400,24400,0
|
|
20230816,161200,258252728020,24400,24400,24400,24400,0
|
|
20230816,161100,258252728020,24400,24400,24400,24400,0
|
|
20230816,161000,258252728020,24400,24400,24400,24400,0
|
|
20230816,160900,258252728020,24400,24400,24400,24400,0
|
|
20230816,160800,258252728020,24400,24400,24400,24400,0
|
|
20230816,160700,258252728020,24400,24400,24400,24400,0
|
|
20230816,160600,258252728020,24400,24400,24400,24400,0
|
|
20230816,160500,258252728020,24400,24400,24400,24400,0
|
|
20230816,160400,258252728020,24400,24400,24400,24400,0
|
|
20230816,160300,258252728020,24400,24400,24400,24400,0
|
|
20230816,160200,258252728020,24400,24400,24400,24400,0
|
|
20230816,160100,258252728020,24400,24400,24400,24400,0
|
|
20230816,160000,258252728020,24400,24400,24400,24400,0
|
|
20230816,155900,258252728020,24400,24400,24400,24400,0
|
|
20230816,155800,258252728020,24400,24400,24400,24400,0
|
|
20230816,155700,258252728020,24400,24400,24400,24400,0
|
|
20230816,155600,258252728020,24400,24400,24400,24400,0
|
|
20230816,155500,258252728020,24400,24400,24400,24400,0
|
|
20230816,155400,258252728020,24400,24400,24400,24400,0
|
|
20230816,155300,258252728020,24400,24400,24400,24400,0
|
|
20230816,155200,258252728020,24400,24400,24400,24400,0
|
|
20230816,155100,258252728020,24400,24400,24400,24400,0
|
|
20230816,155000,258252728020,24400,24400,24400,24400,0
|
|
20230816,154900,258252728020,24400,24400,24400,24400,0
|
|
20230816,154800,258252728020,24400,24400,24400,24400,0
|
|
20230816,154700,258252728020,24400,24400,24400,24400,118820
|
|
20230816,154600,258252728020,24400,24400,24400,24400,0
|
|
20230816,154500,258252728020,24400,24400,24400,24400,0
|
|
20230816,154400,258252728020,24400,24400,24400,24400,0
|
|
20230816,154300,258252728020,24400,24400,24400,24400,0
|
|
20230816,154200,258252728020,24400,24400,24400,24400,0
|
|
20230816,154100,258252728020,24400,24400,24400,24400,0
|
|
20230816,154000,258252728020,24400,24400,24400,24400,0
|
|
20230816,153900,258252728020,24400,24400,24400,24400,0
|
|
20230816,153800,258252728020,24400,24400,24400,24400,0
|
|
20230816,153700,258252728020,24400,24400,24400,24400,0
|
|
20230816,153600,258252728020,24400,24400,24400,24400,0
|
|
20230816,153500,258252728020,24400,24400,24400,24400,0
|
|
20230816,153400,258252728020,24400,24400,24400,24400,0
|
|
20230816,153300,258252728020,24400,24400,24400,24400,0
|
|
20230816,153200,258252728020,24400,24400,24400,24400,0
|
|
20230816,153100,258252728020,24400,24400,24400,24400,0
|
|
20230816,153000,258252728020,24400,24400,24400,24400,118820
|
|
20230816,152900,255353520020,24650,24650,24650,24650,0
|
|
20230816,152800,255353520020,24650,24650,24650,24650,0
|
|
20230816,152700,255353520020,24650,24650,24650,24650,0
|
|
20230816,152600,255353520020,24650,24650,24650,24650,0
|
|
20230816,152500,255353520020,24650,24650,24650,24650,0
|
|
20230816,152400,255353520020,24650,24650,24650,24650,0
|
|
20230816,152300,255353520020,24650,24650,24650,24650,0
|
|
20230816,152200,255353520020,24650,24650,24650,24650,0
|
|
20230816,152100,255353520020,24650,24650,24650,24650,0
|
|
20230816,152000,255353520020,24650,24650,24650,24650,0
|
|
20230816,151900,255353520020,24650,24600,24700,24600,123676
|
|
20230816,151800,252307235320,24600,24600,24600,24600,0
|
|
20230816,151700,252307235320,24600,24600,24600,24550,10460
|
|
20230816,151600,252049936270,24600,24350,24600,24300,181128
|
|
20230816,151500,247606480720,24350,24250,24350,24150,50577
|
|
20230816,151400,246381296120,24250,24250,24300,24200,38013
|
|
20230816,151300,245459436270,24250,24350,24400,24200,45326
|
|
20230816,151200,244357716170,24350,24350,24400,24300,33382
|
|
20230816,151100,243545271570,24350,24350,24450,24300,55339
|
|
20230816,151000,242197450370,24350,24200,24400,24150,70349
|
|
20230816,150900,240488426420,24200,24050,24300,24000,129572
|
|
20230816,150800,237352149670,24050,24050,24050,23600,100559
|
|
20230816,150700,234951404470,24050,24050,24150,23900,66038
|
|
20230816,150600,233364304920,24050,24000,24150,23850,100751
|
|
20230816,150500,230947217070,23950,24150,24150,23850,95490
|
|
20230816,150400,228657908770,24150,23550,24150,23500,102883
|
|
20230816,150300,226213918170,23500,23400,24150,23350,218339
|
|
20230816,150200,221014715820,23400,23650,23750,23150,192152
|
|
20230816,150100,216523180820,23650,23300,23950,23300,273155
|
|
20230816,150000,210053959370,23300,22950,23350,22950,157781
|
|
20230816,145900,206395317270,22950,23050,23150,22850,67247
|
|
20230816,145800,204848530120,23050,22950,23100,22700,160381
|
|
20230816,145700,201168278120,22950,22400,22950,22400,168546
|
|
20230816,145600,197336311320,22450,22300,22650,22200,98528
|
|
20230816,145500,195124873970,22300,22400,22600,22250,99736
|
|
20230816,145400,192889402020,22250,22250,22250,22250,0
|
|
20230816,145300,192889402020,22250,22050,22250,21900,50914
|
|
20230816,145200,191763578320,22100,22000,22200,21900,46905
|
|
20230816,145100,190730239570,22000,21650,22000,21650,80628
|
|
20230816,145000,188965324770,21700,21500,21700,21450,35353
|
|
20230816,144900,188202548420,21500,21400,21500,21300,13068
|
|
20230816,144800,187923077070,21400,21500,21550,21400,13129
|
|
20230816,144700,187641374370,21500,21500,21500,21400,6430
|
|
20230816,144600,187503484870,21450,21450,21500,21400,6959
|
|
20230816,144500,187354414870,21450,21500,21500,21400,7467
|
|
20230816,144400,187194327570,21500,21500,21550,21500,8004
|
|
20230816,144300,187022142420,21500,21450,21550,21400,11778
|
|
20230816,144200,186769109320,21400,21500,21500,21400,12027
|
|
20230816,144100,186510801970,21400,21400,21500,21350,8767
|
|
20230816,144000,186322957420,21400,21350,21400,21300,6724
|
|
20230816,143900,186179383020,21300,21300,21350,21250,1525
|
|
20230816,143800,186146890470,21350,21200,21350,21200,3559
|
|
20230816,143700,186071182370,21250,21200,21250,21200,4948
|
|
20230816,143600,185966187770,21200,21250,21250,21150,8498
|
|
20230816,143500,185785924420,21250,21250,21300,21250,1598
|
|
20230816,143400,185751909870,21300,21200,21300,21200,3449
|
|
20230816,143300,185678648120,21200,21250,21300,21200,5532
|
|
20230816,143200,185561260420,21250,21200,21300,21200,5594
|
|
20230816,143100,185442351870,21150,21300,21350,21150,11840
|
|
20230816,143000,185191454620,21350,21400,21400,21300,5938
|
|
20230816,142900,185064862470,21400,21350,21400,21300,6420
|
|
20230816,142800,184927826370,21400,21450,21450,21350,4091
|
|
20230816,142700,184840275270,21400,21400,21450,21350,6952
|
|
20230816,142600,184691469420,21400,21300,21500,21300,11238
|
|
20230816,142500,184450565870,21350,21300,21400,21300,6395
|
|
20230816,142400,184314098870,21300,21300,21350,21250,4835
|
|
20230816,142300,184211128920,21350,21250,21350,21250,10066
|
|
20230816,142200,183996992870,21250,21300,21350,21250,8419
|
|
20230816,142100,183817454770,21350,21350,21400,21300,6984
|
|
20230816,142000,183668234270,21350,21350,21400,21350,4039
|
|
20230816,141900,183581877970,21400,21400,21450,21350,5287
|
|
20230816,141800,183468720270,21400,21400,21450,21350,6086
|
|
20230816,141700,183338526970,21350,21400,21400,21300,7094
|
|
20230816,141600,183187099870,21350,21350,21400,21350,2997
|
|
20230816,141500,183123042320,21400,21500,21550,21350,26384
|
|
20230816,141400,182556724370,21450,21500,21550,21350,24392
|
|
20230816,141300,182033339770,21450,21250,21500,21250,17386
|
|
20230816,141200,181661373570,21250,21400,21400,21250,6736
|
|
20230816,141100,181517626520,21400,21350,21450,21350,6000
|
|
20230816,141000,181389265370,21350,21450,21550,21350,23110
|
|
20230816,140900,180893125870,21450,21050,21450,21050,32702
|
|
20230816,140800,180196542220,21000,20950,21050,20950,2345
|
|
20230816,140700,180147228320,20950,21100,21100,20950,7038
|
|
20230816,140600,179999485420,21050,21100,21150,21050,10817
|
|
20230816,140500,179771563220,21100,21100,21150,21050,3130
|
|
20230816,140400,179705536620,21100,21050,21100,21050,2905
|
|
20230816,140300,179644255720,21100,21000,21100,20950,6198
|
|
20230816,140200,179514026570,20950,21000,21050,20900,6168
|
|
20230816,140100,179384746070,21000,20950,21000,20950,695
|
|
20230816,140000,179370168220,21000,21050,21050,20950,5201
|
|
20230816,135900,179260879770,21050,21150,21150,21000,3603
|
|
20230816,135800,179184986170,21100,21100,21150,21100,4123
|
|
20230816,135700,179097946370,21150,21100,21150,21100,3036
|
|
20230816,135600,179033877170,21100,21150,21200,21100,3228
|
|
20230816,135500,178965619420,21150,21100,21200,21100,5297
|
|
20230816,135400,178853463970,21150,21050,21150,20950,9296
|
|
20230816,135300,178658087970,21000,20950,21100,20950,5117
|
|
20230816,135200,178550553920,20950,21100,21100,20950,9719
|
|
20230816,135100,178346344970,21050,20950,21050,20900,5268
|
|
20230816,135000,178235678920,20950,21150,21150,20800,33024
|
|
20230816,134900,177543226070,21150,21200,21250,21150,7933
|
|
20230816,134800,177375076920,21250,21300,21350,21200,8772
|
|
20230816,134700,177188557420,21300,21400,21400,21250,8840
|
|
20230816,134600,176999845720,21400,21350,21450,21350,8887
|
|
20230816,134500,176809638270,21350,21250,21400,21250,9155
|
|
20230816,134400,176614469970,21250,21350,21350,21250,4907
|
|
20230816,134300,176510031820,21350,21400,21400,21300,7424
|
|
20230816,134200,176351651770,21400,21350,21400,21350,3694
|
|
20230816,134100,176272705470,21400,21400,21450,21350,6000
|
|
20230816,134000,176144339220,21400,21300,21450,21300,9347
|
|
20230816,133900,175944463170,21350,21300,21350,21250,6324
|
|
20230816,133800,175809841470,21300,21300,21350,21250,7362
|
|
20230816,133700,175652907920,21300,21350,21350,21250,5504
|
|
20230816,133600,175535729670,21350,21100,21350,21100,16534
|
|
20230816,133500,175185044370,21150,21150,21200,21050,11829
|
|
20230816,133400,174935121120,21100,21200,21200,21100,10526
|
|
20230816,133300,174712355170,21200,21200,21250,21150,4672
|
|
20230816,133200,174613444220,21200,21200,21200,21100,5238
|
|
20230816,133100,174502717870,21150,21150,21200,21100,7483
|
|
20230816,133000,174344425270,21200,21150,21200,21100,3600
|
|
20230816,132900,174268274770,21150,21250,21250,21150,4705
|
|
20230816,132800,174168611420,21200,21350,21350,21200,9260
|
|
20230816,132700,173971587220,21350,21250,21400,21200,14255
|
|
20230816,132600,173668206070,21250,21400,21400,21200,21361
|
|
20230816,132500,173213220320,21400,21450,21500,21350,16423
|
|
20230816,132400,172861634970,21450,21450,21600,21400,23607
|
|
20230816,132300,172354066420,21450,21450,21500,21350,22334
|
|
20230816,132200,171875449270,21450,21350,21450,21300,11936
|
|
20230816,132100,171619997820,21350,21150,21350,21150,20920
|
|
20230816,132000,171175332870,21200,21150,21200,21100,7605
|
|
20230816,131900,171014484920,21150,21200,21200,21100,6583
|
|
20230816,131800,170875176770,21200,21050,21200,21050,8405
|
|
20230816,131700,170697562720,21050,21200,21200,21000,11381
|
|
20230816,131600,170457657170,21150,21150,21200,21100,12898
|
|
20230816,131500,170184784720,21200,21000,21200,21000,22997
|
|
20230816,131400,169699450520,21000,20950,21000,20850,7239
|
|
20230816,131300,169547835020,21000,20950,21000,20900,6059
|
|
20230816,131200,169420901120,20900,20850,20900,20800,9927
|
|
20230816,131100,169213660370,20900,20800,20900,20800,4004
|
|
20230816,131000,169130191320,20800,20750,20800,20700,5122
|
|
20230816,130900,169023884820,20750,20650,20750,20600,2631
|
|
20230816,130800,168969546570,20600,20650,20650,20600,992
|
|
20230816,130700,168949067920,20600,20550,20650,20550,1846
|
|
20230816,130600,168911056720,20550,20500,20550,20450,5879
|
|
20230816,130500,168790495720,20500,20600,20700,20500,12434
|
|
20230816,130400,168534988570,20650,20800,20950,20600,9474
|
|
20230816,130300,168337699170,20800,20750,20800,20700,3113
|
|
20230816,130200,168273112720,20750,20800,20850,20750,1734
|
|
20230816,130100,168237086470,20800,20850,20850,20800,4401
|
|
20230816,130000,168145433220,20850,20900,20900,20800,9014
|
|
20230816,125900,167957389470,20900,20800,20900,20800,5684
|
|
20230816,125800,167838862120,20850,20700,20850,20700,9464
|
|
20230816,125700,167642145570,20700,20750,20800,20700,4375
|
|
20230816,125600,167551411470,20750,20650,20800,20550,11269
|
|
20230816,125500,167318202720,20650,20550,20650,20500,8805
|
|
20230816,125400,167137066320,20600,20650,20700,20550,10706
|
|
20230816,125300,166916246470,20650,20600,20650,20600,3443
|
|
20230816,125200,166845206970,20600,20650,20650,20550,6489
|
|
20230816,125100,166711557170,20650,20550,20650,20500,3571
|
|
20230816,125000,166638098070,20500,20450,20550,20450,9683
|
|
20230816,124900,166439708520,20450,20600,20650,20450,7695
|
|
20230816,124800,166281641220,20600,20500,20650,20450,5180
|
|
20230816,124700,166175019970,20600,20500,20600,20400,10219
|
|
20230816,124600,165965599670,20500,20450,20550,20400,9249
|
|
20230816,124500,165776305070,20450,20700,20700,20450,14993
|
|
20230816,124400,165468044370,20700,20600,20750,20600,4035
|
|
20230816,124300,165384622920,20600,20650,20750,20600,5660
|
|
20230816,124200,165267850220,20650,20700,20750,20550,11459
|
|
20230816,124100,165031506270,20700,20850,20850,20700,4179
|
|
20230816,124000,164944844320,20850,20850,20850,20500,20785
|
|
20230816,123900,164516434520,20850,20900,20950,20650,14863
|
|
20230816,123800,164206739970,20900,20800,20950,20750,6209
|
|
20230816,123700,164077193270,20800,20800,20850,20750,7632
|
|
20230816,123600,163918369670,20800,20700,20800,20650,9484
|
|
20230816,123500,163721975820,20700,20650,20750,20600,6787
|
|
20230816,123400,163581617970,20650,20600,20700,20550,15985
|
|
20230816,123300,163252217870,20600,20700,20800,20550,20434
|
|
20230816,123200,162830461970,20700,21150,21150,20650,20159
|
|
20230816,123100,162409681420,21100,21200,21200,21100,4008
|
|
20230816,123000,162324940670,21200,21050,21200,21000,6572
|
|
20230816,122900,162186357920,21000,21100,21100,21000,4973
|
|
20230816,122800,162081559920,21100,21150,21200,21050,4152
|
|
20230816,122700,161993830870,21150,21050,21150,21050,6997
|
|
20230816,122600,161846144670,21050,20900,21050,20900,5904
|
|
20230816,122500,161722087270,20900,21000,21050,20850,13380
|
|
20230816,122400,161442205520,21000,21150,21150,21000,4946
|
|
20230816,122300,161338022320,21150,21050,21200,21050,14691
|
|
20230816,122200,161027003170,21050,21100,21100,21000,11327
|
|
20230816,122100,160788419720,21150,21100,21150,21050,2901
|
|
20230816,122000,160727188070,21050,21050,21150,21050,4519
|
|
20230816,121900,160631982420,21100,21200,21200,21050,6281
|
|
20230816,121800,160499103720,21200,21050,21250,21050,7590
|
|
20230816,121700,160338429720,21050,20850,21100,20800,7547
|
|
20230816,121600,160180484320,20900,21050,21100,20900,11841
|
|
20230816,121500,159932061720,21050,21200,21200,20950,15162
|
|
20230816,121400,159612701220,21200,21200,21200,21150,5567
|
|
20230816,121300,159494873370,21200,21200,21300,21150,17296
|
|
20230816,121200,159127658170,21200,21200,21350,21000,30317
|
|
20230816,121100,158484885520,21200,20900,21250,20850,21021
|
|
20230816,121000,158041510520,20900,21000,21000,20850,15117
|
|
20230816,120900,157725171020,20950,21050,21050,20900,5863
|
|
20230816,120800,157602210420,21050,21100,21100,21000,7328
|
|
20230816,120700,157447819170,21050,21150,21150,21050,11020
|
|
20230816,120600,157215495170,21100,21000,21200,21000,16456
|
|
20230816,120500,156867650820,21050,20950,21050,20900,12633
|
|
20230816,120400,156602938770,20950,20850,21000,20800,5136
|
|
20230816,120300,156495427920,20850,21000,21100,20850,16426
|
|
20230816,120200,156150325070,20950,20750,21000,20650,15336
|
|
20230816,120100,155831071070,20750,20850,20950,20750,14841
|
|
20230816,120000,155521849370,20850,20550,20850,20550,9783
|
|
20230816,115900,155319436920,20550,20650,20700,20450,15888
|
|
20230816,115800,154992987170,20600,20650,20750,20600,13380
|
|
20230816,115700,154716137370,20600,20750,20800,20450,24851
|
|
20230816,115600,154204100320,20750,21000,21000,20750,20008
|
|
20230816,115500,153786317070,21050,20800,21150,20800,23770
|
|
20230816,115400,153286896020,20850,20950,21000,20650,27144
|
|
20230816,115300,152720853570,21000,20850,21050,20650,45316
|
|
20230816,115200,151772812420,20900,20900,21000,20400,55543
|
|
20230816,115100,150620557270,20900,20800,21100,20500,88162
|
|
20230816,115000,148779664620,20750,20250,20750,20250,35236
|
|
20230816,114900,148063602320,19580,19580,19580,19580,0
|
|
20230816,114800,148063602320,19580,20350,20400,19580,94119
|
|
20230816,114700,146186221970,20250,21050,21250,20250,59477
|
|
20230816,114600,144950252870,21050,20800,21200,20700,52929
|
|
20230816,114500,143844276520,20800,20700,20850,20300,103499
|
|
20230816,114400,141722558170,20650,21400,21600,20650,86118
|
|
20230816,114300,139901450070,21350,21800,21950,21350,37185
|
|
20230816,114200,139097006420,21800,21950,22000,21750,32942
|
|
20230816,114100,138376058270,22000,21400,22000,21350,53361
|
|
20230816,114000,137220659770,21400,21700,21800,21350,58193
|
|
20230816,113900,135968078120,21750,21950,22000,21600,74365
|
|
20230816,113800,134349918670,21950,22250,22250,21800,82263
|
|
20230816,113700,132539451720,22200,22650,22650,22200,37668
|
|
20230816,113600,131696585970,22650,22600,22650,22550,12874
|
|
20230816,113500,131405569720,22650,22450,22650,22450,19517
|
|
20230816,113400,130965519970,22450,22500,22600,22450,13358
|
|
20230816,113300,130664605220,22550,22450,22600,22400,19496
|
|
20230816,113200,130225378570,22450,22350,22450,22300,8441
|
|
20230816,113100,130036505120,22350,22250,22400,22250,7692
|
|
20230816,113000,129864802770,22300,22250,22300,22200,9472
|
|
20230816,112900,129653972170,22250,22300,22350,22200,38319
|
|
20230816,112800,128800931270,22350,22350,22400,22300,9798
|
|
20230816,112700,128581892120,22400,22450,22550,22350,20244
|
|
20230816,112600,128127227070,22450,22300,22500,22250,25091
|
|
20230816,112500,127566069070,22300,22450,22500,22300,19533
|
|
20230816,112400,127129165270,22450,22450,22500,22350,10066
|
|
20230816,112300,126903491720,22400,22450,22500,22400,15523
|
|
20230816,112200,126554775170,22500,22450,22500,22350,21561
|
|
20230816,112100,126071907970,22500,22550,22600,22450,18809
|
|
20230816,112000,125648046020,22550,22700,22700,22500,31296
|
|
20230816,111900,124941583570,22700,22600,22700,22550,31088
|
|
20230816,111800,124238079570,22600,22450,22700,22400,58555
|
|
20230816,111700,122915780870,22400,22450,22500,22350,15520
|
|
20230816,111600,122567778120,22500,22450,22500,22350,24976
|
|
20230816,111500,122007396020,22450,22450,22500,22300,33362
|
|
20230816,111400,121259450070,22450,22350,22450,22150,45294
|
|
20230816,111300,120251025370,22300,22400,22450,22300,22565
|
|
20230816,111200,119746744570,22400,22400,22500,22300,30768
|
|
20230816,111100,119057852670,22400,22550,22550,22350,28325
|
|
20230816,111000,118422488720,22500,22350,22550,22300,29100
|
|
20230816,110900,117770556420,22350,22600,22600,22300,57120
|
|
20230816,110800,116488886770,22600,22450,22600,22450,33715
|
|
20230816,110700,115729455720,22450,22500,22500,22300,42050
|
|
20230816,110600,114788628720,22450,22450,22550,22350,36864
|
|
20230816,110500,113961446220,22450,22600,22600,22350,28441
|
|
20230816,110400,113323525070,22600,22500,22600,22300,48284
|
|
20230816,110300,112240975920,22450,22400,22550,22400,37755
|
|
20230816,110200,111393188220,22400,22400,22700,22350,103925
|
|
20230816,110100,109054621970,22450,22550,22650,22250,139223
|
|
20230816,110000,105926112320,22500,22300,22800,22150,240761
|
|
20230816,105900,100505451770,22300,21900,22400,21850,228933
|
|
20230816,105800,95437622170,21900,21750,21900,21650,81547
|
|
20230816,105700,93661151520,21750,21750,21750,21750,0
|
|
20230816,105600,93661151520,21750,21700,21750,21650,40407
|
|
20230816,105500,92782968520,21750,21650,21750,21550,59116
|
|
20230816,105400,91502130820,21650,21400,21650,21350,51743
|
|
20230816,105300,90389488220,21400,21450,21450,21400,8131
|
|
20230816,105200,90215385020,21400,21300,21450,21300,8296
|
|
20230816,105100,90038054320,21350,21350,21400,21300,11008
|
|
20230816,105000,89802743920,21400,21200,21450,21200,16590
|
|
20230816,104900,89448787020,21200,21100,21200,21100,10551
|
|
20230816,104800,89225624070,21150,21100,21150,21050,5140
|
|
20230816,104700,89117158570,21100,21050,21100,21000,10219
|
|
20230816,104600,88901849370,21050,21050,21050,21000,14245
|
|
20230816,104500,88602288570,21050,21150,21200,21000,21783
|
|
20230816,104400,88143180070,21150,21250,21300,21150,14099
|
|
20230816,104300,87844284370,21250,21200,21300,21150,12784
|
|
20230816,104200,87573414620,21200,21300,21350,21150,14738
|
|
20230816,104100,87260634520,21350,21350,21400,21250,9548
|
|
20230816,104000,87057080320,21400,21400,21450,21350,6283
|
|
20230816,103900,86922614870,21400,21300,21450,21250,11060
|
|
20230816,103800,86686835770,21300,21350,21350,21250,9087
|
|
20230816,103700,86493396520,21350,21300,21350,21250,7791
|
|
20230816,103600,86327404220,21300,21400,21450,21250,11738
|
|
20230816,103500,86076648120,21350,21250,21400,21200,22556
|
|
20230816,103400,85597023970,21300,21300,21350,21250,12080
|
|
20230816,103300,85339729170,21350,21400,21400,21300,9483
|
|
20230816,103200,85137475770,21400,21450,21450,21350,20687
|
|
20230816,103100,84694843870,21500,21400,21500,21400,15534
|
|
20230816,103000,84361365720,21450,21450,21500,21400,20435
|
|
20230816,102900,83923351570,21450,21400,21500,21350,26140
|
|
20230816,102800,83362899020,21400,21250,21400,21250,18717
|
|
20230816,102700,82963834320,21200,21200,21200,21150,16253
|
|
20230816,102600,82619824820,21200,21150,21250,21150,12389
|
|
20230816,102500,82357241320,21150,21300,21350,21150,26890
|
|
20230816,102400,81786284170,21300,21350,21350,21250,20561
|
|
20230816,102300,81348543870,21350,21400,21450,21300,17056
|
|
20230816,102200,80983416170,21450,21350,21450,21250,28937
|
|
20230816,102100,80366276970,21350,21350,21450,21200,32283
|
|
20230816,102000,79677224370,21350,21750,21750,21350,39342
|
|
20230816,101900,78826471770,21750,21550,21750,21550,60542
|
|
20230816,101800,77516903020,21550,21550,21650,21550,28612
|
|
20230816,101700,76899628620,21600,21550,21600,21450,30589
|
|
20230816,101600,76240674920,21500,21250,21550,21250,63472
|
|
20230816,101500,74878573820,21300,21300,21350,21250,11751
|
|
20230816,101400,74628347470,21300,21350,21350,21200,12379
|
|
20230816,101300,74365063020,21300,21150,21350,21150,20289
|
|
20230816,101200,73933543020,21200,21150,21250,21150,8116
|
|
20230816,101100,73761613570,21150,21250,21250,21150,14742
|
|
20230816,101000,73449112520,21250,21200,21250,21150,7176
|
|
20230816,100900,73297052020,21150,21100,21200,21050,16251
|
|
20230816,100800,72953513670,21150,21200,21250,21100,15560
|
|
20230816,100700,72624104470,21200,21000,21200,21000,15414
|
|
20230816,100600,72298958820,21050,20950,21050,20900,16932
|
|
20230816,100500,71943968770,21000,20950,21000,20750,31053
|
|
20230816,100400,71296256220,21000,21100,21150,20950,31452
|
|
20230816,100300,70634720120,21100,21250,21350,21050,22065
|
|
20230816,100200,70166790320,21250,21100,21300,21050,24891
|
|
20230816,100100,69639164020,21100,21100,21150,21050,10535
|
|
20230816,100000,69416851520,21100,21200,21200,21100,12342
|
|
20230816,095900,69155779370,21200,21100,21200,21050,21366
|
|
20230816,095800,68704893220,21100,21200,21300,21100,17343
|
|
20230816,095700,68337450820,21250,21350,21400,21150,27050
|
|
20230816,095600,67762618020,21400,21150,21400,21150,19799
|
|
20230816,095500,67341361220,21150,21150,21300,21000,53185
|
|
20230816,095400,66215421020,21150,21500,21500,21150,52455
|
|
20230816,095300,65096090570,21450,21700,21750,21450,38159
|
|
20230816,095200,64272402970,21700,21700,21750,21650,40705
|
|
20230816,095100,63388874270,21700,21600,21700,21550,30651
|
|
20230816,095000,62726410770,21600,21500,21700,21500,58293
|
|
20230816,094900,61466581920,21550,21350,21550,21350,18832
|
|
20230816,094800,61062030170,21400,21600,21600,21250,44438
|
|
20230816,094700,60108764770,21550,21500,21650,21400,79826
|
|
20230816,094600,58387138570,21450,21350,21500,21300,46487
|
|
20230816,094500,57390415770,21350,21250,21350,21150,39567
|
|
20230816,094400,56550056120,21300,21050,21300,20850,54600
|
|
20230816,094300,55403745670,21100,21150,21150,21000,35394
|
|
20230816,094200,54657237920,21150,21400,21500,21150,81458
|
|
20230816,094100,52912378970,21450,21300,21450,21200,46842
|
|
20230816,094000,51911954470,21250,21200,21450,21200,101216
|
|
20230816,093900,49752735820,21250,21100,21250,21000,53434
|
|
20230816,093800,48623014770,21100,21100,21250,21000,53394
|
|
20230816,093700,47494482570,21150,20900,21150,20850,49753
|
|
20230816,093600,46449976420,20900,20850,20900,20750,32795
|
|
20230816,093500,45767358120,20800,20700,20850,20650,35678
|
|
20230816,093400,45026802020,20700,20550,20750,20550,22721
|
|
20230816,093300,44557734270,20600,20600,20650,20500,18057
|
|
20230816,093200,44186181720,20650,20700,20700,20500,18123
|
|
20230816,093100,43812975470,20700,20600,20700,20600,40364
|
|
20230816,093000,42979711670,20650,20450,20700,20400,35278
|
|
20230816,092900,42254567720,20400,20450,20450,20300,20613
|
|
20230816,092800,41835071820,20400,20450,20500,20350,31852
|
|
20230816,092700,41184673470,20450,20300,20450,20250,30858
|
|
20230816,092600,40556991370,20350,20200,20350,20150,35520
|
|
20230816,092500,39838865020,20200,20300,20350,20100,52313
|
|
20230816,092400,38781103920,20300,20450,20450,20300,26828
|
|
20230816,092300,38234372370,20450,20350,20600,20350,41026
|
|
20230816,092200,37395619870,20350,20700,20750,20350,56345
|
|
20230816,092100,36237654320,20700,20750,21000,20650,48157
|
|
20230816,092000,35234371370,20750,21000,21050,20600,48015
|
|
20230816,091900,34234497870,21000,20950,21250,20800,66597
|
|
20230816,091800,32834996970,20900,21150,21200,20900,70434
|
|
20230816,091700,31354631520,21150,21100,21300,21050,66368
|
|
20230816,091600,29949961870,21100,21250,21400,21000,74784
|
|
20230816,091500,28366461220,21250,21300,21400,21200,122239
|
|
20230816,091400,25764946420,21350,21050,21600,21050,157604
|
|
20230816,091300,22404821170,21050,20600,21150,20550,159784
|
|
20230816,091200,19067076470,20550,20350,20750,20300,115020
|
|
20230816,091100,16699833320,20300,20450,20450,20250,43626
|
|
20230816,091000,15811832620,20400,20050,20450,20000,37694
|
|
20230816,090900,15046699720,20050,20100,20100,19990,24659
|
|
20230816,090800,14552859760,20050,20000,20100,19760,51556
|
|
20230816,090700,13526207360,20000,20650,20650,19980,73859
|
|
20230816,090600,12033640560,20650,20150,20650,20100,98865
|
|
20230816,090500,10017720510,20200,20100,20450,20050,90032
|
|
20230816,090400,8188530710,20100,19760,20150,19760,63919
|
|
20230816,090300,6911437110,19770,19930,19970,19710,51884
|
|
20230816,090200,5881595600,19920,19850,19950,19770,53900
|
|
20230816,090100,4810868890,19850,19800,19950,19600,77679
|
|
20230816,090000,3273149360,19840,19800,20200,19690,162910
|