622 lines
34 KiB
CSV
622 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,191900,122162069950,28600,28600,28600,28600,46386
|
|
20230816,191800,122162069950,28600,28600,28600,28600,0
|
|
20230816,191700,122162069950,28600,28600,28600,28600,0
|
|
20230816,191600,122162069950,28600,28600,28600,28600,0
|
|
20230816,191500,122162069950,28600,28600,28600,28600,0
|
|
20230816,191400,122162069950,28600,28600,28600,28600,0
|
|
20230816,191300,122162069950,28600,28600,28600,28600,0
|
|
20230816,191200,122162069950,28600,28600,28600,28600,0
|
|
20230816,191100,122162069950,28600,28600,28600,28600,0
|
|
20230816,191000,122162069950,28600,28600,28600,28600,0
|
|
20230816,190900,122162069950,28600,28600,28600,28600,0
|
|
20230816,190800,122162069950,28600,28600,28600,28600,0
|
|
20230816,190700,122162069950,28600,28600,28600,28600,0
|
|
20230816,190600,122162069950,28600,28600,28600,28600,0
|
|
20230816,190500,122162069950,28600,28600,28600,28600,0
|
|
20230816,190400,122162069950,28600,28600,28600,28600,0
|
|
20230816,190300,122162069950,28600,28600,28600,28600,0
|
|
20230816,190200,122162069950,28600,28600,28600,28600,0
|
|
20230816,190100,122162069950,28600,28600,28600,28600,0
|
|
20230816,190000,122162069950,28600,28600,28600,28600,0
|
|
20230816,185900,122162069950,28600,28600,28600,28600,0
|
|
20230816,185800,122162069950,28600,28600,28600,28600,0
|
|
20230816,185700,122162069950,28600,28600,28600,28600,0
|
|
20230816,185600,122162069950,28600,28600,28600,28600,0
|
|
20230816,185500,122162069950,28600,28600,28600,28600,0
|
|
20230816,185400,122162069950,28600,28600,28600,28600,0
|
|
20230816,185300,122162069950,28600,28600,28600,28600,0
|
|
20230816,185200,122162069950,28600,28600,28600,28600,0
|
|
20230816,185100,122162069950,28600,28600,28600,28600,0
|
|
20230816,185000,122162069950,28600,28600,28600,28600,0
|
|
20230816,184900,122162069950,28600,28600,28600,28600,46386
|
|
20230816,184800,122162069950,28600,28600,28600,28600,0
|
|
20230816,184700,122162069950,28600,28600,28600,28600,0
|
|
20230816,184600,122162069950,28600,28600,28600,28600,0
|
|
20230816,184500,122162069950,28600,28600,28600,28600,0
|
|
20230816,184400,122162069950,28600,28600,28600,28600,0
|
|
20230816,184300,122162069950,28600,28600,28600,28600,0
|
|
20230816,184200,122162069950,28600,28600,28600,28600,0
|
|
20230816,184100,122162069950,28600,28600,28600,28600,0
|
|
20230816,184000,122162069950,28600,28600,28600,28600,0
|
|
20230816,183900,122162069950,28600,28600,28600,28600,0
|
|
20230816,183800,122162069950,28600,28600,28600,28600,0
|
|
20230816,183700,122162069950,28600,28600,28600,28600,0
|
|
20230816,183600,122162069950,28600,28600,28600,28600,0
|
|
20230816,183500,122162069950,28600,28600,28600,28600,0
|
|
20230816,183400,122162069950,28600,28600,28600,28600,0
|
|
20230816,183300,122162069950,28600,28600,28600,28600,0
|
|
20230816,183200,122162069950,28600,28600,28600,28600,0
|
|
20230816,183100,122162069950,28600,28600,28600,28600,0
|
|
20230816,183000,122162069950,28600,28600,28600,28600,0
|
|
20230816,182900,122162069950,28600,28600,28600,28600,0
|
|
20230816,182800,122162069950,28600,28600,28600,28600,0
|
|
20230816,182700,122162069950,28600,28600,28600,28600,0
|
|
20230816,182600,122162069950,28600,28600,28600,28600,0
|
|
20230816,182500,122162069950,28600,28600,28600,28600,0
|
|
20230816,182400,122162069950,28600,28600,28600,28600,0
|
|
20230816,182300,122162069950,28600,28600,28600,28600,0
|
|
20230816,182200,122162069950,28600,28600,28600,28600,0
|
|
20230816,182100,122162069950,28600,28600,28600,28600,0
|
|
20230816,182000,122162069950,28600,28600,28600,28600,0
|
|
20230816,181900,122162069950,28600,28600,28600,28600,46386
|
|
20230816,181800,122162069950,28600,28600,28600,28600,0
|
|
20230816,181700,122162069950,28600,28600,28600,28600,0
|
|
20230816,181600,122162069950,28600,28600,28600,28600,0
|
|
20230816,181500,122162069950,28600,28600,28600,28600,0
|
|
20230816,181400,122162069950,28600,28600,28600,28600,0
|
|
20230816,181300,122162069950,28600,28600,28600,28600,0
|
|
20230816,181200,122162069950,28600,28600,28600,28600,0
|
|
20230816,181100,122162069950,28600,28600,28600,28600,0
|
|
20230816,181000,122162069950,28600,28600,28600,28600,0
|
|
20230816,180900,122162069950,28600,28600,28600,28600,0
|
|
20230816,180800,122162069950,28600,28600,28600,28600,0
|
|
20230816,180700,122162069950,28600,28600,28600,28600,0
|
|
20230816,180600,122162069950,28600,28600,28600,28600,0
|
|
20230816,180500,122162069950,28600,28600,28600,28600,0
|
|
20230816,180400,122162069950,28600,28600,28600,28600,0
|
|
20230816,180300,122162069950,28600,28600,28600,28600,0
|
|
20230816,180200,122162069950,28600,28600,28600,28600,0
|
|
20230816,180100,122162069950,28600,28600,28600,28600,0
|
|
20230816,180000,122162069950,28600,28600,28600,28600,0
|
|
20230816,175900,122162069950,28600,28600,28600,28600,0
|
|
20230816,175800,122162069950,28600,28600,28600,28600,0
|
|
20230816,175700,122162069950,28600,28600,28600,28600,0
|
|
20230816,175600,122162069950,28600,28600,28600,28600,0
|
|
20230816,175500,122162069950,28600,28600,28600,28600,0
|
|
20230816,175400,122162069950,28600,28600,28600,28600,0
|
|
20230816,175300,122162069950,28600,28600,28600,28600,0
|
|
20230816,175200,122162069950,28600,28600,28600,28600,0
|
|
20230816,175100,122162069950,28600,28600,28600,28600,0
|
|
20230816,175000,122162069950,28600,28600,28600,28600,0
|
|
20230816,174900,122162069950,28600,28600,28600,28600,46386
|
|
20230816,174800,122162069950,28600,28600,28600,28600,0
|
|
20230816,174700,122162069950,28600,28600,28600,28600,0
|
|
20230816,174600,122162069950,28600,28600,28600,28600,0
|
|
20230816,174500,122162069950,28600,28600,28600,28600,0
|
|
20230816,174400,122162069950,28600,28600,28600,28600,0
|
|
20230816,174300,122162069950,28600,28600,28600,28600,0
|
|
20230816,174200,122162069950,28600,28600,28600,28600,0
|
|
20230816,174100,122162069950,28600,28600,28600,28600,0
|
|
20230816,174000,122162069950,28600,28600,28600,28600,0
|
|
20230816,173900,122162069950,28600,28600,28600,28600,0
|
|
20230816,173800,122162069950,28600,28600,28600,28600,0
|
|
20230816,173700,122162069950,28600,28600,28600,28600,0
|
|
20230816,173600,122162069950,28600,28600,28600,28600,0
|
|
20230816,173500,122162069950,28600,28600,28600,28600,0
|
|
20230816,173400,122162069950,28600,28600,28600,28600,0
|
|
20230816,173300,122162069950,28600,28600,28600,28600,0
|
|
20230816,173200,122162069950,28600,28600,28600,28600,0
|
|
20230816,173100,122162069950,28600,28600,28600,28600,0
|
|
20230816,173000,122162069950,28600,28600,28600,28600,0
|
|
20230816,172900,122162069950,28600,28600,28600,28600,0
|
|
20230816,172800,122162069950,28600,28600,28600,28600,0
|
|
20230816,172700,122162069950,28600,28600,28600,28600,0
|
|
20230816,172600,122162069950,28600,28600,28600,28600,0
|
|
20230816,172500,122162069950,28600,28600,28600,28600,0
|
|
20230816,172400,122162069950,28600,28600,28600,28600,0
|
|
20230816,172300,122162069950,28600,28600,28600,28600,0
|
|
20230816,172200,122162069950,28600,28600,28600,28600,0
|
|
20230816,172100,122162069950,28600,28600,28600,28600,0
|
|
20230816,172000,122162069950,28600,28600,28600,28600,0
|
|
20230816,171900,122162069950,28600,28600,28600,28600,46386
|
|
20230816,171800,122162069950,28600,28600,28600,28600,0
|
|
20230816,171700,122162069950,28600,28600,28600,28600,0
|
|
20230816,171600,122162069950,28600,28600,28600,28600,0
|
|
20230816,171500,122162069950,28600,28600,28600,28600,0
|
|
20230816,171400,122162069950,28600,28600,28600,28600,0
|
|
20230816,171300,122162069950,28600,28600,28600,28600,0
|
|
20230816,171200,122162069950,28600,28600,28600,28600,0
|
|
20230816,171100,122162069950,28600,28600,28600,28600,0
|
|
20230816,171000,122162069950,28600,28600,28600,28600,0
|
|
20230816,170900,122162069950,28600,28600,28600,28600,0
|
|
20230816,170800,122162069950,28600,28600,28600,28600,0
|
|
20230816,170700,122162069950,28600,28600,28600,28600,0
|
|
20230816,170600,122162069950,28600,28600,28600,28600,0
|
|
20230816,170500,122162069950,28600,28600,28600,28600,0
|
|
20230816,170400,122162069950,28600,28600,28600,28600,0
|
|
20230816,170300,122162069950,28600,28600,28600,28600,0
|
|
20230816,170200,122162069950,28600,28600,28600,28600,0
|
|
20230816,170100,122162069950,28600,28600,28600,28600,0
|
|
20230816,170000,122162069950,28600,28600,28600,28600,0
|
|
20230816,165900,122162069950,28600,28600,28600,28600,0
|
|
20230816,165800,122162069950,28600,28600,28600,28600,0
|
|
20230816,165700,122162069950,28600,28600,28600,28600,0
|
|
20230816,165600,122162069950,28600,28600,28600,28600,0
|
|
20230816,165500,122162069950,28600,28600,28600,28600,0
|
|
20230816,165400,122162069950,28600,28600,28600,28600,0
|
|
20230816,165300,122162069950,28600,28600,28600,28600,0
|
|
20230816,165200,122162069950,28600,28600,28600,28600,0
|
|
20230816,165100,122162069950,28600,28600,28600,28600,0
|
|
20230816,165000,122162069950,28600,28600,28600,28600,0
|
|
20230816,164900,122162069950,28600,28600,28600,28600,46386
|
|
20230816,164800,122162069950,28600,28600,28600,28600,0
|
|
20230816,164700,122162069950,28600,28600,28600,28600,0
|
|
20230816,164600,122162069950,28600,28600,28600,28600,0
|
|
20230816,164500,122162069950,28600,28600,28600,28600,0
|
|
20230816,164400,122162069950,28600,28600,28600,28600,0
|
|
20230816,164300,122162069950,28600,28600,28600,28600,0
|
|
20230816,164200,122162069950,28600,28600,28600,28600,0
|
|
20230816,164100,122162069950,28600,28600,28600,28600,0
|
|
20230816,164000,122162069950,28600,28600,28600,28600,0
|
|
20230816,163900,122162069950,28600,28600,28600,28600,0
|
|
20230816,163800,122162069950,28600,28600,28600,28600,0
|
|
20230816,163700,122162069950,28600,28600,28600,28600,0
|
|
20230816,163600,122162069950,28600,28600,28600,28600,0
|
|
20230816,163500,122162069950,28600,28600,28600,28600,0
|
|
20230816,163400,122162069950,28600,28600,28600,28600,0
|
|
20230816,163300,122162069950,28600,28600,28600,28600,0
|
|
20230816,163200,122162069950,28600,28600,28600,28600,0
|
|
20230816,163100,122162069950,28600,28600,28600,28600,0
|
|
20230816,163000,122162069950,28600,28600,28600,28600,0
|
|
20230816,162900,122162069950,28600,28600,28600,28600,0
|
|
20230816,162800,122162069950,28600,28600,28600,28600,0
|
|
20230816,162700,122162069950,28600,28600,28600,28600,0
|
|
20230816,162600,122162069950,28600,28600,28600,28600,0
|
|
20230816,162500,122162069950,28600,28600,28600,28600,0
|
|
20230816,162400,122162069950,28600,28600,28600,28600,0
|
|
20230816,162300,122162069950,28600,28600,28600,28600,0
|
|
20230816,162200,122162069950,28600,28600,28600,28600,0
|
|
20230816,162100,122162069950,28600,28600,28600,28600,0
|
|
20230816,162000,122162069950,28600,28600,28600,28600,0
|
|
20230816,161900,122162069950,28600,28600,28600,28600,46386
|
|
20230816,161800,122162069950,28600,28600,28600,28600,0
|
|
20230816,161700,122162069950,28600,28600,28600,28600,0
|
|
20230816,161600,122162069950,28600,28600,28600,28600,0
|
|
20230816,161500,122162069950,28600,28600,28600,28600,0
|
|
20230816,161400,122162069950,28600,28600,28600,28600,0
|
|
20230816,161300,122162069950,28600,28600,28600,28600,0
|
|
20230816,161200,122162069950,28600,28600,28600,28600,0
|
|
20230816,161100,122162069950,28600,28600,28600,28600,0
|
|
20230816,161000,122162069950,28600,28600,28600,28600,0
|
|
20230816,160900,122162069950,28600,28600,28600,28600,0
|
|
20230816,160800,122162069950,28600,28600,28600,28600,0
|
|
20230816,160700,122162069950,28600,28600,28600,28600,0
|
|
20230816,160600,122162069950,28600,28600,28600,28600,0
|
|
20230816,160500,122162069950,28600,28600,28600,28600,0
|
|
20230816,160400,122162069950,28600,28600,28600,28600,0
|
|
20230816,160300,122162069950,28600,28600,28600,28600,0
|
|
20230816,160200,122162069950,28600,28600,28600,28600,0
|
|
20230816,160100,122162069950,28600,28600,28600,28600,0
|
|
20230816,160000,122162069950,28600,28600,28600,28600,0
|
|
20230816,155900,122162069950,28600,28600,28600,28600,0
|
|
20230816,155800,122162069950,28600,28600,28600,28600,0
|
|
20230816,155700,122162069950,28600,28600,28600,28600,0
|
|
20230816,155600,122162069950,28600,28600,28600,28600,0
|
|
20230816,155500,122162069950,28600,28600,28600,28600,0
|
|
20230816,155400,122162069950,28600,28600,28600,28600,0
|
|
20230816,155300,122162069950,28600,28600,28600,28600,0
|
|
20230816,155200,122162069950,28600,28600,28600,28600,0
|
|
20230816,155100,122162069950,28600,28600,28600,28600,0
|
|
20230816,155000,122162069950,28600,28600,28600,28600,0
|
|
20230816,154900,122162069950,28600,28600,28600,28600,46386
|
|
20230816,154800,122162069950,28600,28600,28600,28600,0
|
|
20230816,154700,122162069950,28600,28600,28600,28600,0
|
|
20230816,154600,122162069950,28600,28600,28600,28600,0
|
|
20230816,154500,122162069950,28600,28600,28600,28600,0
|
|
20230816,154400,122162069950,28600,28600,28600,28600,0
|
|
20230816,154300,122162069950,28600,28600,28600,28600,0
|
|
20230816,154200,122162069950,28600,28600,28600,28600,0
|
|
20230816,154100,122162069950,28600,28600,28600,28600,0
|
|
20230816,154000,122162069950,28600,28600,28600,28600,0
|
|
20230816,153900,122162069950,28600,28600,28600,28600,0
|
|
20230816,153800,122162069950,28600,28600,28600,28600,0
|
|
20230816,153700,122162069950,28600,28600,28600,28600,0
|
|
20230816,153600,122162069950,28600,28600,28600,28600,0
|
|
20230816,153500,122162069950,28600,28600,28600,28600,0
|
|
20230816,153400,122162069950,28600,28600,28600,28600,0
|
|
20230816,153300,122162069950,28600,28600,28600,28600,0
|
|
20230816,153200,122162069950,28600,28600,28600,28600,0
|
|
20230816,153100,122162069950,28600,28600,28600,28600,0
|
|
20230816,153000,122162069950,28600,28600,28600,28600,46386
|
|
20230816,152900,120835430350,28750,28750,28750,28750,0
|
|
20230816,152800,120835430350,28750,28750,28750,28750,0
|
|
20230816,152700,120835430350,28750,28750,28750,28750,0
|
|
20230816,152600,120835430350,28750,28750,28750,28750,0
|
|
20230816,152500,120835430350,28750,28750,28750,28750,0
|
|
20230816,152400,120835430350,28750,28750,28750,28750,0
|
|
20230816,152300,120835430350,28750,28750,28750,28750,0
|
|
20230816,152200,120835430350,28750,28750,28750,28750,0
|
|
20230816,152100,120835430350,28750,28750,28750,28750,0
|
|
20230816,152000,120835430350,28750,28750,28750,28750,0
|
|
20230816,151900,120835430350,28750,28700,28750,28650,7833
|
|
20230816,151800,120610571800,28700,28700,28750,28700,3654
|
|
20230816,151700,120505617500,28750,28750,28800,28700,7144
|
|
20230816,151600,120300325350,28750,28800,28800,28750,1736
|
|
20230816,151500,120250389450,28750,28750,28800,28700,10867
|
|
20230816,151400,119938068650,28700,28700,28750,28650,2582
|
|
20230816,151300,119863943550,28650,28750,28750,28650,2921
|
|
20230816,151200,119780102600,28700,28650,28750,28600,6281
|
|
20230816,151100,119599881650,28600,28700,28750,28600,4736
|
|
20230816,151000,119464118000,28700,28750,28800,28700,2553
|
|
20230816,150900,119390786100,28700,28800,28800,28700,5077
|
|
20230816,150800,119244751200,28800,28700,28800,28650,9281
|
|
20230816,150700,118978016750,28650,28700,28700,28600,5640
|
|
20230816,150600,118816462000,28650,28550,28650,28500,5518
|
|
20230816,150500,118658559150,28500,28450,28550,28400,5376
|
|
20230816,150400,118505549850,28450,28350,28450,28300,6432
|
|
20230816,150300,118323225800,28350,28600,28600,28200,24306
|
|
20230816,150200,117632956050,28600,28700,28700,28550,5695
|
|
20230816,150100,117469995250,28650,28650,28700,28600,1811
|
|
20230816,150000,117418115250,28650,28650,28650,28600,2135
|
|
20230816,145900,117356985500,28600,28700,28700,28550,4219
|
|
20230816,145800,117236379100,28700,28750,28800,28650,2116
|
|
20230816,145700,117175594000,28800,28800,28900,28750,4868
|
|
20230816,145600,117035304600,28800,28800,28850,28800,2634
|
|
20230816,145500,116959408150,28800,28650,28800,28650,3201
|
|
20230816,145400,116867325000,28700,28600,28750,28500,6784
|
|
20230816,145300,116673406150,28550,28600,28650,28550,3486
|
|
20230816,145200,116573748350,28600,28650,28650,28600,2589
|
|
20230816,145100,116499689400,28600,28650,28650,28550,4620
|
|
20230816,145000,116367544350,28600,28700,28700,28500,10124
|
|
20230816,144900,116078115150,28700,28700,28800,28700,3766
|
|
20230816,144800,115969959700,28750,28550,28750,28550,11911
|
|
20230816,144700,115628783150,28600,28700,28750,28550,12510
|
|
20230816,144600,115270469650,28700,28750,28800,28700,3231
|
|
20230816,144500,115177651100,28700,28850,28900,28700,12591
|
|
20230816,144400,114815214750,28850,29000,29000,28850,3705
|
|
20230816,144300,114708103400,29000,29000,29050,28900,3966
|
|
20230816,144200,114593208400,29000,28900,29100,28850,8463
|
|
20230816,144100,114348293100,28900,28950,29000,28900,2678
|
|
20230816,144000,114270783300,28950,29000,29050,28950,3363
|
|
20230816,143900,114173259650,29000,29050,29050,29000,3982
|
|
20230816,143800,114057741200,29050,29250,29250,28950,9014
|
|
20230816,143700,113795720150,29250,29300,29350,29250,2866
|
|
20230816,143600,113711782900,29300,29350,29400,29250,4179
|
|
20230816,143500,113589242350,29350,29400,29400,29350,4394
|
|
20230816,143400,113460181450,29400,29200,29400,29200,5445
|
|
20230816,143300,113300462300,29200,29400,29450,29200,10609
|
|
20230816,143200,112988827500,29400,29350,29400,29300,9822
|
|
20230816,143100,112700276950,29350,29150,29350,29100,13792
|
|
20230816,143000,112297128200,29150,29200,29200,29150,1986
|
|
20230816,142900,112239232800,29200,29150,29200,29100,3457
|
|
20230816,142800,112138460400,29150,29050,29150,29000,10090
|
|
20230816,142700,111844946900,29050,29100,29100,29000,2032
|
|
20230816,142600,111785919800,29100,29050,29100,29000,6332
|
|
20230816,142500,111601930350,29050,29000,29050,28950,4096
|
|
20230816,142400,111483154100,28950,28950,29000,28900,2194
|
|
20230816,142300,111419623350,28950,28850,28950,28850,1156
|
|
20230816,142200,111386220150,28850,28850,28950,28850,2770
|
|
20230816,142100,111306202100,28850,28750,28900,28700,2559
|
|
20230816,142000,111232520550,28750,29000,29000,28650,7606
|
|
20230816,141900,111013342150,29000,29100,29100,29000,3644
|
|
20230816,141800,110907504500,29100,29050,29150,29050,3425
|
|
20230816,141700,110807830550,29050,29000,29100,28950,2157
|
|
20230816,141600,110745216750,29000,29050,29100,28800,8062
|
|
20230816,141500,110511722500,29050,29000,29050,28900,7398
|
|
20230816,141400,110297445250,29000,29000,29050,28900,7090
|
|
20230816,141300,110092047500,29000,28750,29000,28550,16992
|
|
20230816,141200,109602394650,28750,28600,28750,28600,4554
|
|
20230816,141100,109471764300,28650,28750,28800,28500,11202
|
|
20230816,141000,109151164950,28800,28700,28850,28600,10700
|
|
20230816,140900,108844277400,28700,28750,28750,28600,6070
|
|
20230816,140800,108670235550,28700,28600,28800,28550,21147
|
|
20230816,140700,108064217100,28650,28750,28850,28650,14394
|
|
20230816,140600,107650615800,28750,29000,29050,28700,28125
|
|
20230816,140500,106839288250,29050,29050,29200,29000,5167
|
|
20230816,140400,106689102150,29100,29050,29100,29000,4833
|
|
20230816,140300,106548607600,29050,29100,29100,29000,6475
|
|
20230816,140200,106360498400,29100,29200,29250,29100,6984
|
|
20230816,140100,106156813850,29200,29400,29400,29200,3788
|
|
20230816,140000,106045935700,29400,29450,29450,29350,1880
|
|
20230816,135900,105990696600,29400,29450,29450,29400,2306
|
|
20230816,135800,105922886300,29450,29350,29450,29350,3218
|
|
20230816,135700,105828288500,29350,29350,29400,29250,2388
|
|
20230816,135600,105758198050,29350,29450,29450,29350,3646
|
|
20230816,135500,105650935800,29450,29350,29450,29350,6272
|
|
20230816,135400,105466404050,29400,29200,29400,29200,5567
|
|
20230816,135300,105303180750,29200,29200,29250,29150,4031
|
|
20230816,135200,105185479750,29200,28950,29250,28950,8386
|
|
20230816,135100,104941033000,28900,29000,29100,28900,13129
|
|
20230816,135000,104560680050,29000,29200,29200,28850,21756
|
|
20230816,134900,103929224900,29150,29300,29350,29150,10911
|
|
20230816,134800,103610658300,29300,29250,29350,29200,2023
|
|
20230816,134700,103551428600,29200,29350,29350,29200,7244
|
|
20230816,134600,103339340500,29300,29400,29500,29300,3543
|
|
20230816,134500,103235256500,29400,29500,29550,29400,4917
|
|
20230816,134400,103090325400,29450,29500,29550,29450,3209
|
|
20230816,134300,102995624550,29500,29450,29550,29350,5468
|
|
20230816,134200,102834583700,29400,29300,29450,29300,3191
|
|
20230816,134100,102740807400,29300,29300,29400,29200,8470
|
|
20230816,134000,102492729450,29300,29050,29300,29000,9867
|
|
20230816,133900,102204651150,29050,29150,29350,29050,10504
|
|
20230816,133800,101898622100,29100,29400,29400,29050,20958
|
|
20230816,133700,101287229350,29400,29550,29550,29400,8051
|
|
20230816,133600,101049899350,29550,29550,29650,29350,11919
|
|
20230816,133500,100698272250,29550,29500,29550,29450,7718
|
|
20230816,133400,100470526750,29500,29250,29500,29250,5385
|
|
20230816,133300,100312140600,29300,29050,29350,28900,28321
|
|
20230816,133200,99487158100,29050,29650,29700,29050,40670
|
|
20230816,133100,98291566700,29650,29550,29700,29550,6069
|
|
20230816,133000,98111805800,29550,29750,29750,29550,8015
|
|
20230816,132900,97874412400,29700,29800,29850,29650,9030
|
|
20230816,132800,97606002450,29850,29850,29900,29800,6188
|
|
20230816,132700,97421418950,29900,29900,29950,29900,2400
|
|
20230816,132600,97349628300,29950,29900,29950,29850,4191
|
|
20230816,132500,97224460650,29850,29850,29950,29800,4138
|
|
20230816,132400,97100777700,29850,29950,30000,29800,7412
|
|
20230816,132300,96879414000,29950,29950,30000,29850,7822
|
|
20230816,132200,96645593400,29950,30300,30300,29900,20523
|
|
20230816,132100,96027874350,30300,30200,30300,30100,14084
|
|
20230816,132000,95602388750,30200,30000,30300,29950,33982
|
|
20230816,131900,94577675050,30000,29950,30000,29950,4287
|
|
20230816,131800,94449233000,30000,29950,30000,29950,7429
|
|
20230816,131700,94226570300,30000,29950,30000,29900,2676
|
|
20230816,131600,94146461050,29950,30000,30050,29900,3420
|
|
20230816,131500,94044012850,30050,30000,30050,29900,6465
|
|
20230816,131400,93850323200,30000,29950,30150,29950,11961
|
|
20230816,131300,93490837250,29950,29750,30500,29750,63600
|
|
20230816,131200,91573156050,29750,29950,29950,29750,7938
|
|
20230816,131100,91336355550,29950,29900,29950,29850,4907
|
|
20230816,131000,91189599900,29900,29850,29900,29800,6250
|
|
20230816,130900,91002894200,29850,29950,30000,29850,6309
|
|
20230816,130800,90814099750,29950,29900,30100,29850,22051
|
|
20230816,130700,90153111500,29900,29750,29900,29700,6048
|
|
20230816,130600,89972799650,29700,29550,29700,29500,8578
|
|
20230816,130500,89718801700,29550,29550,29600,29500,8883
|
|
20230816,130400,89456279500,29550,29700,29750,29400,33390
|
|
20230816,130300,88469889050,29700,29900,29950,29700,16232
|
|
20230816,130200,87986486250,29850,30050,30100,29850,10125
|
|
20230816,130100,87683066050,30050,29950,30100,29900,12329
|
|
20230816,130000,87313102550,29950,29850,29950,29850,9938
|
|
20230816,125900,87015833600,29850,30100,30100,29800,16703
|
|
20230816,125800,86515634950,30100,29950,30100,29950,10587
|
|
20230816,125700,86197546900,29900,30000,30050,29850,14930
|
|
20230816,125600,85750571800,30000,30150,30150,30000,8147
|
|
20230816,125500,85505651300,30100,30100,30200,29950,14910
|
|
20230816,125400,85057599750,30100,30300,30500,30000,17855
|
|
20230816,125300,84518016600,30350,30550,30550,30050,25367
|
|
20230816,125200,83748932450,30500,30800,30850,30500,17292
|
|
20230816,125100,83219165900,30850,30800,30850,30750,8677
|
|
20230816,125000,82952066700,30750,30900,30900,30750,11070
|
|
20230816,124900,82610499500,30850,30700,30900,30600,20163
|
|
20230816,124800,81991115500,30650,30550,30750,30550,12519
|
|
20230816,124700,81606920650,30600,30900,30900,30550,19595
|
|
20230816,124600,81004774950,30900,30800,30900,30750,23236
|
|
20230816,124500,80288418150,30850,30450,30850,30350,32031
|
|
20230816,124400,79306684600,30450,30350,30650,30350,18233
|
|
20230816,124300,78750097700,30350,30700,30700,30350,35973
|
|
20230816,124200,77649884500,30650,30550,30700,30500,19708
|
|
20230816,124100,77046486750,30500,30500,30650,30450,24689
|
|
20230816,124000,76292626250,30500,29900,30550,29850,67175
|
|
20230816,123900,74258783500,29900,29900,29950,29850,6721
|
|
20230816,123800,74057970750,29900,29900,30000,29850,6821
|
|
20230816,123700,73853705950,29850,29900,30000,29700,21144
|
|
20230816,123600,73222516300,29900,29950,30000,29900,14150
|
|
20230816,123500,72798691350,29900,30000,30100,29900,36754
|
|
20230816,123400,71695722100,29950,29700,30000,29650,23565
|
|
20230816,123300,70993495500,29700,29550,30000,29450,49014
|
|
20230816,123200,69539655500,29550,29950,30000,29500,39718
|
|
20230816,123100,68359951500,29950,29950,30000,29800,18596
|
|
20230816,123000,67803976450,30000,29800,30100,29800,38330
|
|
20230816,122900,66654572200,29850,29850,30050,29750,47117
|
|
20230816,122800,65246809900,29850,30250,30250,29850,63316
|
|
20230816,122700,63341650950,30250,30300,30550,30250,33687
|
|
20230816,122600,62317944700,30300,30550,30850,30300,39581
|
|
20230816,122500,61108324600,30550,30950,31000,30500,38550
|
|
20230816,122400,59922073800,31000,30850,31150,30750,46517
|
|
20230816,122300,58481911100,30850,31300,31350,30650,75702
|
|
20230816,122200,56133883800,31250,31350,31450,31050,59658
|
|
20230816,122100,54268410150,31400,30750,31400,30700,96164
|
|
20230816,122000,51279741600,30850,30350,31000,30300,85410
|
|
20230816,121900,48654607550,30300,29250,30400,29250,125622
|
|
20230816,121800,44883677000,29250,29350,29400,29250,7817
|
|
20230816,121700,44654506200,29300,29450,29550,29200,21002
|
|
20230816,121600,44037804050,29450,29650,29650,29450,13673
|
|
20230816,121500,43633767450,29650,29350,29650,29350,21488
|
|
20230816,121400,42999778100,29350,29300,29350,29050,20809
|
|
20230816,121300,42392826950,29300,29300,29600,29200,27112
|
|
20230816,121200,41594897300,29250,29500,29500,29250,19286
|
|
20230816,121100,41028594750,29450,29700,29700,29350,26716
|
|
20230816,121000,40239164700,29700,29450,29750,29300,24735
|
|
20230816,120900,39507468950,29450,29700,29750,29400,39866
|
|
20230816,120800,38331505400,29700,29750,29950,29550,48605
|
|
20230816,120700,36883675450,29750,29050,29900,28950,102088
|
|
20230816,120600,33857135650,28950,29100,29250,28950,30258
|
|
20230816,120500,32976798950,29100,29350,29400,29000,59069
|
|
20230816,120400,31251228900,29350,28900,29500,28900,83805
|
|
20230816,120300,28809556200,28850,28850,28850,28850,0
|
|
20230816,120200,28809556200,28850,28800,28850,28800,8173
|
|
20230816,120100,28573840450,28800,28500,28850,28450,48184
|
|
20230816,120000,27190850400,28500,28450,28500,28400,13800
|
|
20230816,115900,26797918550,28400,28400,28500,28350,17946
|
|
20230816,115800,26287469800,28450,28250,28450,28250,33384
|
|
20230816,115700,25340029100,28300,27800,28300,27700,23064
|
|
20230816,115600,24692774800,27850,27900,28000,27800,6153
|
|
20230816,115500,24521078950,27900,28000,28050,27850,19273
|
|
20230816,115400,23981867300,28000,27900,28000,27900,9480
|
|
20230816,115300,23716662950,27900,27850,27950,27850,14486
|
|
20230816,115200,23312496200,27850,27650,27900,27650,8772
|
|
20230816,115100,23068754250,27700,27450,27700,27450,5973
|
|
20230816,115000,22904008500,27450,27450,27500,27300,1806
|
|
20230816,114900,22854474650,27300,27500,27550,27300,3452
|
|
20230816,114800,22759798300,27500,27550,27600,27500,2414
|
|
20230816,114700,22693344950,27500,27600,27650,27500,4326
|
|
20230816,114600,22574112900,27550,27650,27700,27550,3828
|
|
20230816,114500,22468416050,27700,27500,27700,27450,4118
|
|
20230816,114400,22354906500,27500,27700,27750,27200,11980
|
|
20230816,114300,22025325100,27700,27850,27900,27700,15463
|
|
20230816,114200,21594937200,27850,27800,27900,27750,19298
|
|
20230816,114100,21057814950,27800,27450,27800,27450,22689
|
|
20230816,114000,20431419450,27500,27450,27500,27450,4610
|
|
20230816,113900,20304658250,27450,27500,27500,27450,4027
|
|
20230816,113800,20193933100,27500,27400,27500,27400,4118
|
|
20230816,113700,20080995350,27450,27450,27500,27400,2999
|
|
20230816,113600,19998673250,27450,27450,27450,27400,6947
|
|
20230816,113500,19807978800,27450,27350,27450,27350,4519
|
|
20230816,113400,19684234250,27400,27400,27400,27350,7579
|
|
20230816,113300,19476675250,27350,27350,27400,27300,12447
|
|
20230816,113200,19136084350,27350,27300,27350,27250,1417
|
|
20230816,113100,19097399150,27300,27300,27350,27250,1417
|
|
20230816,113000,19058724500,27300,27250,27300,27250,2016
|
|
20230816,112900,19003692700,27300,27250,27350,27100,14011
|
|
20230816,112800,18621338900,27250,27200,27250,27150,1539
|
|
20230816,112700,18579477050,27200,27150,27200,27050,1977
|
|
20230816,112600,18525839400,27150,27150,27150,27050,3698
|
|
20230816,112500,18425483400,27150,27250,27250,27150,3819
|
|
20230816,112400,18321550600,27200,27250,27300,27200,947
|
|
20230816,112300,18295746250,27250,27250,27300,27250,1339
|
|
20230816,112200,18259258000,27200,27250,27250,27100,5069
|
|
20230816,112100,18121707950,27250,27250,27300,27200,1636
|
|
20230816,112000,18077110550,27250,27200,27300,27200,4365
|
|
20230816,111900,17958114850,27250,27250,27250,27200,2228
|
|
20230816,111800,17897426300,27250,27200,27300,27200,1560
|
|
20230816,111700,17854907800,27200,27050,27300,27050,8527
|
|
20230816,111600,17623070750,27050,27000,27050,27000,337
|
|
20230816,111500,17613966850,27050,27050,27100,27050,1136
|
|
20230816,111400,17583234350,27050,27050,27100,27050,1679
|
|
20230816,111300,17537809350,27050,27050,27150,27050,983
|
|
20230816,111200,17511218800,27050,27150,27150,27050,2028
|
|
20230816,111100,17456273550,27150,27100,27150,27100,509
|
|
20230816,111000,17442455000,27100,27150,27200,27100,964
|
|
20230816,110900,17416268400,27200,27250,27250,27200,2938
|
|
20230816,110800,17336255100,27250,27200,27250,27200,1200
|
|
20230816,110700,17303612250,27200,27250,27300,27200,1449
|
|
20230816,110600,17264127050,27300,27200,27300,27200,3711
|
|
20230816,110500,17163017500,27200,27200,27300,27100,14211
|
|
20230816,110400,16776033650,27150,27000,27150,26950,6002
|
|
20230816,110300,16613325500,27000,27000,27050,27000,1692
|
|
20230816,110200,16567626600,27000,26900,27100,26900,728
|
|
20230816,110100,16547982650,26950,27000,27100,26900,5466
|
|
20230816,110000,16400434800,27000,26850,27000,26800,4944
|
|
20230816,105900,16267357750,26900,26850,26900,26850,811
|
|
20230816,105800,16245571950,26850,26850,26900,26850,132
|
|
20230816,105700,16242025650,26900,26850,26900,26850,1461
|
|
20230816,105600,16202780250,26850,26950,26950,26850,544
|
|
20230816,105500,16188151450,26900,26950,26950,26900,432
|
|
20230816,105400,16176529850,26900,26950,26950,26900,1912
|
|
20230816,105300,16125093100,26950,26950,26950,26950,233
|
|
20230816,105200,16118813750,26900,26900,26950,26900,633
|
|
20230816,105100,16101757000,26950,26900,26950,26900,1574
|
|
20230816,105000,16059415150,26900,26950,27000,26900,1071
|
|
20230816,104900,16030571550,26950,27000,27000,26950,552
|
|
20230816,104800,16015690200,27000,27000,27050,26950,1853
|
|
20230816,104700,15965659350,27050,27050,27050,27050,468
|
|
20230816,104600,15952999950,27050,27050,27050,27000,247
|
|
20230816,104500,15946321800,27050,27000,27050,27000,987
|
|
20230816,104400,15919672600,27000,26950,27000,26950,1299
|
|
20230816,104300,15884625800,26950,26950,27000,26950,720
|
|
20230816,104200,15865221300,26950,27000,27000,26950,471
|
|
20230816,104100,15852526700,27000,27100,27100,26900,3964
|
|
20230816,104000,15745732050,27050,27100,27100,27050,967
|
|
20230816,103900,15719549450,27100,27150,27150,27100,2018
|
|
20230816,103800,15664854300,27150,27150,27200,27150,1871
|
|
20230816,103700,15614038850,27150,27050,27150,27050,4187
|
|
20230816,103600,15500494500,27050,27150,27150,27050,392
|
|
20230816,103500,15489862400,27150,27000,27150,27000,5190
|
|
20230816,103400,15349226900,27050,27100,27100,27000,1769
|
|
20230816,103300,15301368300,27100,27050,27100,27050,494
|
|
20230816,103200,15287982850,27050,27050,27100,27050,838
|
|
20230816,103100,15265299400,27050,27000,27050,27000,2760
|
|
20230816,103000,15190716950,27000,26850,27000,26850,2676
|
|
20230816,102900,15118720500,26850,26800,26900,26800,1389
|
|
20230816,102800,15081449700,26850,26800,26850,26800,684
|
|
20230816,102700,15063112550,26800,26850,26850,26750,2646
|
|
20230816,102600,14992205400,26800,26800,26900,26800,557
|
|
20230816,102500,14977264700,26850,26900,26900,26800,1638
|
|
20230816,102400,14933303750,26900,26850,26900,26850,116
|
|
20230816,102300,14930184100,26850,26900,26900,26800,1600
|
|
20230816,102200,14887211950,26900,26850,26950,26800,3402
|
|
20230816,102100,14795844700,26850,26900,26900,26800,2293
|
|
20230816,102000,14734316950,26900,26850,26900,26850,1239
|
|
20230816,101900,14701028850,26850,26850,26950,26850,1352
|
|
20230816,101800,14664727450,26950,26900,26950,26850,727
|
|
20230816,101700,14645185300,26950,26900,26950,26850,2843
|
|
20230816,101600,14568707200,26950,26900,26950,26900,670
|
|
20230816,101500,14550672100,26950,26950,26950,26850,1747
|
|
20230816,101400,14503677550,26950,26950,26950,26900,1451
|
|
20230816,101300,14464641150,26950,26950,27000,26950,1484
|
|
20230816,101200,14424647300,26950,27000,27050,26950,646
|
|
20230816,101100,14407212900,26950,27050,27050,26950,1183
|
|
20230816,101000,14375268700,27050,27000,27050,26950,558
|
|
20230816,100900,14360193450,27050,27000,27100,26900,2889
|
|
20230816,100800,14282242950,27000,27000,27100,26950,736
|
|
20230816,100700,14262367050,27000,26950,27100,26950,945
|
|
20230816,100600,14236860700,26950,27000,27000,26950,1567
|
|
20230816,100500,14194607200,26950,27000,27050,26950,3092
|
|
20230816,100400,14111129200,27000,27050,27100,27000,2332
|
|
20230816,100300,14048111750,27100,27050,27100,27050,766
|
|
20230816,100200,14027371400,27100,27000,27100,27000,1150
|
|
20230816,100100,13996289550,27000,26950,27000,26950,840
|
|
20230816,100000,13973637250,26950,26950,27050,26950,989
|
|
20230816,095900,13946956350,26950,27000,27050,26950,852
|
|
20230816,095800,13923955450,27000,27100,27100,27000,1117
|
|
20230816,095700,13893760600,27100,27000,27100,27000,847
|
|
20230816,095600,13870877200,27050,26950,27050,26900,1350
|
|
20230816,095500,13834488500,26950,27000,27000,26850,5825
|
|
20230816,095400,13677748900,27000,27000,27050,26950,2297
|
|
20230816,095300,13615750650,27000,27000,27050,27000,3165
|
|
20230816,095200,13530290550,27000,27150,27150,27000,4318
|
|
20230816,095100,13413274450,27200,27200,27200,27100,3855
|
|
20230816,095000,13308685550,27200,27150,27250,27150,1355
|
|
20230816,094900,13271840250,27200,27250,27250,27150,6039
|
|
20230816,094800,13107485250,27250,27200,27300,27150,3927
|
|
20230816,094700,13000712350,27200,27250,27300,27150,2924
|
|
20230816,094600,12921182100,27300,27450,27450,27250,1941
|
|
20230816,094500,12868104900,27450,27200,27450,27150,28180
|
|
20230816,094400,12097473600,27200,27200,27200,27100,1157
|
|
20230816,094300,12066053250,27200,27000,27250,27000,2401
|
|
20230816,094200,12000895600,27000,27050,27050,27000,4018
|
|
20230816,094100,11892385050,27100,27300,27350,27100,6146
|
|
20230816,094000,11725030250,27350,27300,27350,27250,8502
|
|
20230816,093900,11492998550,27300,27300,27300,27200,5878
|
|
20230816,093800,11332635250,27250,27150,27300,27150,4338
|
|
20230816,093700,11214546500,27100,26950,27150,26950,6551
|
|
20230816,093600,11037243100,26950,27000,27000,26950,1136
|
|
20230816,093500,11006614900,27000,27000,27000,26950,1679
|
|
20230816,093400,10961359350,26950,26900,27000,26900,3905
|
|
20230816,093300,10856201550,26900,26900,26950,26900,1331
|
|
20230816,093200,10820344850,26900,26900,26950,26900,690
|
|
20230816,093100,10801779900,26950,26900,26950,26800,1123
|
|
20230816,093000,10771561550,26900,26850,26900,26800,1936
|
|
20230816,092900,10719621000,26850,27000,27000,26850,1844
|
|
20230816,092800,10669979350,26950,27050,27050,26800,2907
|
|
20230816,092700,10591610050,27050,26750,27150,26750,8555
|
|
20230816,092600,10360912900,26750,26850,26900,26750,4414
|
|
20230816,092500,10242638950,26850,26800,26900,26750,1599
|
|
20230816,092400,10199737500,26900,26750,26900,26700,4074
|
|
20230816,092300,10090535750,26750,26700,26800,26650,7763
|
|
20230816,092200,9883151850,26700,26850,26850,26700,5157
|
|
20230816,092100,9745349050,26800,26900,26900,26700,6602
|
|
20230816,092000,9568554800,26900,27000,27000,26800,8003
|
|
20230816,091900,9353185300,27050,27350,27350,27000,13858
|
|
20230816,091800,8977294700,27300,27350,27450,27300,6003
|
|
20230816,091700,8812905500,27400,27350,27450,27350,14003
|
|
20230816,091600,8429325100,27400,27300,27450,27250,14729
|
|
20230816,091500,8025905350,27300,27100,27500,27050,28317
|
|
20230816,091400,7252226050,27050,27100,27150,27000,11882
|
|
20230816,091300,6930757150,27100,27200,27250,27100,12232
|
|
20230816,091200,6598403750,27200,27250,27400,27100,19731
|
|
20230816,091100,6060449500,27250,27000,27300,26950,46715
|
|
20230816,091000,4791264650,27000,26850,27000,26700,9482
|
|
20230816,090900,4536063000,26900,26750,26900,26650,9077
|
|
20230816,090800,4293144750,26750,26800,26850,26650,7117
|
|
20230816,090700,4102406400,26800,26750,26900,26700,6853
|
|
20230816,090600,3919016900,26750,26800,26950,26500,15028
|
|
20230816,090500,3518623050,26800,27100,27150,26600,23691
|
|
20230816,090400,2882166000,27100,27050,27200,27000,24650
|
|
20230816,090300,2213555000,27000,26550,27150,26500,32285
|
|
20230816,090200,1346891500,26550,26200,26600,26200,16909
|
|
20230816,090100,899007700,26200,26150,26250,26100,10414
|
|
20230816,090000,626527900,26150,26250,26250,26050,23105
|