585 lines
32 KiB
CSV
585 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,184200,30160321650,45550,45550,45550,45550,14674
|
|
20230817,184100,30160321650,45550,45550,45550,45550,0
|
|
20230817,184000,30160321650,45550,45550,45550,45550,0
|
|
20230817,183900,30160321650,45550,45550,45550,45550,0
|
|
20230817,183800,30160321650,45550,45550,45550,45550,0
|
|
20230817,183700,30160321650,45550,45550,45550,45550,0
|
|
20230817,183600,30160321650,45550,45550,45550,45550,0
|
|
20230817,183500,30160321650,45550,45550,45550,45550,0
|
|
20230817,183400,30160321650,45550,45550,45550,45550,0
|
|
20230817,183300,30160321650,45550,45550,45550,45550,0
|
|
20230817,183200,30160321650,45550,45550,45550,45550,0
|
|
20230817,183100,30160321650,45550,45550,45550,45550,0
|
|
20230817,183000,30160321650,45550,45550,45550,45550,0
|
|
20230817,182900,30160321650,45550,45550,45550,45550,0
|
|
20230817,182800,30160321650,45550,45550,45550,45550,0
|
|
20230817,182700,30160321650,45550,45550,45550,45550,0
|
|
20230817,182600,30160321650,45550,45550,45550,45550,0
|
|
20230817,182500,30160321650,45550,45550,45550,45550,0
|
|
20230817,182400,30160321650,45550,45550,45550,45550,0
|
|
20230817,182300,30160321650,45550,45550,45550,45550,0
|
|
20230817,182200,30160321650,45550,45550,45550,45550,0
|
|
20230817,182100,30160321650,45550,45550,45550,45550,0
|
|
20230817,182000,30160321650,45550,45550,45550,45550,0
|
|
20230817,181900,30160321650,45550,45550,45550,45550,0
|
|
20230817,181800,30160321650,45550,45550,45550,45550,0
|
|
20230817,181700,30160321650,45550,45550,45550,45550,0
|
|
20230817,181600,30160321650,45550,45550,45550,45550,0
|
|
20230817,181500,30160321650,45550,45550,45550,45550,0
|
|
20230817,181400,30160321650,45550,45550,45550,45550,0
|
|
20230817,181300,30160321650,45550,45550,45550,45550,0
|
|
20230817,181200,30160321650,45550,45550,45550,45550,14674
|
|
20230817,181100,30160321650,45550,45550,45550,45550,0
|
|
20230817,181000,30160321650,45550,45550,45550,45550,0
|
|
20230817,180900,30160321650,45550,45550,45550,45550,0
|
|
20230817,180800,30160321650,45550,45550,45550,45550,0
|
|
20230817,180700,30160321650,45550,45550,45550,45550,0
|
|
20230817,180600,30160321650,45550,45550,45550,45550,0
|
|
20230817,180500,30160321650,45550,45550,45550,45550,0
|
|
20230817,180400,30160321650,45550,45550,45550,45550,0
|
|
20230817,180300,30160321650,45550,45550,45550,45550,0
|
|
20230817,180200,30160321650,45550,45550,45550,45550,0
|
|
20230817,180100,30160321650,45550,45550,45550,45550,0
|
|
20230817,180000,30160321650,45550,45550,45550,45550,0
|
|
20230817,175900,30160321650,45550,45550,45550,45550,0
|
|
20230817,175800,30160321650,45550,45550,45550,45550,0
|
|
20230817,175700,30160321650,45550,45550,45550,45550,0
|
|
20230817,175600,30160321650,45550,45550,45550,45550,0
|
|
20230817,175500,30160321650,45550,45550,45550,45550,0
|
|
20230817,175400,30160321650,45550,45550,45550,45550,0
|
|
20230817,175300,30160321650,45550,45550,45550,45550,0
|
|
20230817,175200,30160321650,45550,45550,45550,45550,0
|
|
20230817,175100,30160321650,45550,45550,45550,45550,0
|
|
20230817,175000,30160321650,45550,45550,45550,45550,0
|
|
20230817,174900,30160321650,45550,45550,45550,45550,0
|
|
20230817,174800,30160321650,45550,45550,45550,45550,0
|
|
20230817,174700,30160321650,45550,45550,45550,45550,0
|
|
20230817,174600,30160321650,45550,45550,45550,45550,0
|
|
20230817,174500,30160321650,45550,45550,45550,45550,0
|
|
20230817,174400,30160321650,45550,45550,45550,45550,0
|
|
20230817,174300,30160321650,45550,45550,45550,45550,0
|
|
20230817,174200,30160321650,45550,45550,45550,45550,14674
|
|
20230817,174100,30160321650,45550,45550,45550,45550,0
|
|
20230817,174000,30160321650,45550,45550,45550,45550,0
|
|
20230817,173900,30160321650,45550,45550,45550,45550,0
|
|
20230817,173800,30160321650,45550,45550,45550,45550,0
|
|
20230817,173700,30160321650,45550,45550,45550,45550,0
|
|
20230817,173600,30160321650,45550,45550,45550,45550,0
|
|
20230817,173500,30160321650,45550,45550,45550,45550,0
|
|
20230817,173400,30160321650,45550,45550,45550,45550,0
|
|
20230817,173300,30160321650,45550,45550,45550,45550,0
|
|
20230817,173200,30160321650,45550,45550,45550,45550,0
|
|
20230817,173100,30160321650,45550,45550,45550,45550,0
|
|
20230817,173000,30160321650,45550,45550,45550,45550,0
|
|
20230817,172900,30160321650,45550,45550,45550,45550,0
|
|
20230817,172800,30160321650,45550,45550,45550,45550,0
|
|
20230817,172700,30160321650,45550,45550,45550,45550,0
|
|
20230817,172600,30160321650,45550,45550,45550,45550,0
|
|
20230817,172500,30160321650,45550,45550,45550,45550,0
|
|
20230817,172400,30160321650,45550,45550,45550,45550,0
|
|
20230817,172300,30160321650,45550,45550,45550,45550,0
|
|
20230817,172200,30160321650,45550,45550,45550,45550,0
|
|
20230817,172100,30160321650,45550,45550,45550,45550,0
|
|
20230817,172000,30160321650,45550,45550,45550,45550,0
|
|
20230817,171900,30160321650,45550,45550,45550,45550,0
|
|
20230817,171800,30160321650,45550,45550,45550,45550,0
|
|
20230817,171700,30160321650,45550,45550,45550,45550,0
|
|
20230817,171600,30160321650,45550,45550,45550,45550,0
|
|
20230817,171500,30160321650,45550,45550,45550,45550,0
|
|
20230817,171400,30160321650,45550,45550,45550,45550,0
|
|
20230817,171300,30160321650,45550,45550,45550,45550,0
|
|
20230817,171200,30160321650,45550,45550,45550,45550,14674
|
|
20230817,171100,30160321650,45550,45550,45550,45550,0
|
|
20230817,171000,30160321650,45550,45550,45550,45550,0
|
|
20230817,170900,30160321650,45550,45550,45550,45550,0
|
|
20230817,170800,30160321650,45550,45550,45550,45550,0
|
|
20230817,170700,30160321650,45550,45550,45550,45550,0
|
|
20230817,170600,30160321650,45550,45550,45550,45550,0
|
|
20230817,170500,30160321650,45550,45550,45550,45550,0
|
|
20230817,170400,30160321650,45550,45550,45550,45550,0
|
|
20230817,170300,30160321650,45550,45550,45550,45550,0
|
|
20230817,170200,30160321650,45550,45550,45550,45550,0
|
|
20230817,170100,30160321650,45550,45550,45550,45550,0
|
|
20230817,170000,30160321650,45550,45550,45550,45550,0
|
|
20230817,165900,30160321650,45550,45550,45550,45550,0
|
|
20230817,165800,30160321650,45550,45550,45550,45550,0
|
|
20230817,165700,30160321650,45550,45550,45550,45550,0
|
|
20230817,165600,30160321650,45550,45550,45550,45550,0
|
|
20230817,165500,30160321650,45550,45550,45550,45550,0
|
|
20230817,165400,30160321650,45550,45550,45550,45550,0
|
|
20230817,165300,30160321650,45550,45550,45550,45550,0
|
|
20230817,165200,30160321650,45550,45550,45550,45550,0
|
|
20230817,165100,30160321650,45550,45550,45550,45550,0
|
|
20230817,165000,30160321650,45550,45550,45550,45550,0
|
|
20230817,164900,30160321650,45550,45550,45550,45550,0
|
|
20230817,164800,30160321650,45550,45550,45550,45550,0
|
|
20230817,164700,30160321650,45550,45550,45550,45550,0
|
|
20230817,164600,30160321650,45550,45550,45550,45550,0
|
|
20230817,164500,30160321650,45550,45550,45550,45550,0
|
|
20230817,164400,30160321650,45550,45550,45550,45550,0
|
|
20230817,164300,30160321650,45550,45550,45550,45550,0
|
|
20230817,164200,30160321650,45550,45550,45550,45550,14674
|
|
20230817,164100,30160321650,45550,45550,45550,45550,0
|
|
20230817,164000,30160321650,45550,45550,45550,45550,0
|
|
20230817,163900,30160321650,45550,45550,45550,45550,0
|
|
20230817,163800,30160321650,45550,45550,45550,45550,0
|
|
20230817,163700,30160321650,45550,45550,45550,45550,0
|
|
20230817,163600,30160321650,45550,45550,45550,45550,0
|
|
20230817,163500,30160321650,45550,45550,45550,45550,0
|
|
20230817,163400,30160321650,45550,45550,45550,45550,0
|
|
20230817,163300,30160321650,45550,45550,45550,45550,0
|
|
20230817,163200,30160321650,45550,45550,45550,45550,0
|
|
20230817,163100,30160321650,45550,45550,45550,45550,0
|
|
20230817,163000,30160321650,45550,45550,45550,45550,0
|
|
20230817,162900,30160321650,45550,45550,45550,45550,0
|
|
20230817,162800,30160321650,45550,45550,45550,45550,0
|
|
20230817,162700,30160321650,45550,45550,45550,45550,0
|
|
20230817,162600,30160321650,45550,45550,45550,45550,0
|
|
20230817,162500,30160321650,45550,45550,45550,45550,0
|
|
20230817,162400,30160321650,45550,45550,45550,45550,0
|
|
20230817,162300,30160321650,45550,45550,45550,45550,0
|
|
20230817,162200,30160321650,45550,45550,45550,45550,0
|
|
20230817,162100,30160321650,45550,45550,45550,45550,0
|
|
20230817,162000,30160321650,45550,45550,45550,45550,0
|
|
20230817,161900,30160321650,45550,45550,45550,45550,0
|
|
20230817,161800,30160321650,45550,45550,45550,45550,0
|
|
20230817,161700,30160321650,45550,45550,45550,45550,0
|
|
20230817,161600,30160321650,45550,45550,45550,45550,0
|
|
20230817,161500,30160321650,45550,45550,45550,45550,0
|
|
20230817,161400,30160321650,45550,45550,45550,45550,0
|
|
20230817,161300,30160321650,45550,45550,45550,45550,0
|
|
20230817,161200,30160321650,45550,45550,45550,45550,14674
|
|
20230817,161100,30160321650,45550,45550,45550,45550,0
|
|
20230817,161000,30160321650,45550,45550,45550,45550,0
|
|
20230817,160900,30160321650,45550,45550,45550,45550,0
|
|
20230817,160800,30160321650,45550,45550,45550,45550,0
|
|
20230817,160700,30160321650,45550,45550,45550,45550,0
|
|
20230817,160600,30160321650,45550,45550,45550,45550,0
|
|
20230817,160500,30160321650,45550,45550,45550,45550,0
|
|
20230817,160400,30160321650,45550,45550,45550,45550,0
|
|
20230817,160300,30160321650,45550,45550,45550,45550,0
|
|
20230817,160200,30160321650,45550,45550,45550,45550,0
|
|
20230817,160100,30160321650,45550,45550,45550,45550,0
|
|
20230817,160000,30160321650,45550,45550,45550,45550,0
|
|
20230817,155900,30160321650,45550,45550,45550,45550,0
|
|
20230817,155800,30160321650,45550,45550,45550,45550,0
|
|
20230817,155700,30160321650,45550,45550,45550,45550,0
|
|
20230817,155600,30160321650,45550,45550,45550,45550,0
|
|
20230817,155500,30160321650,45550,45550,45550,45550,0
|
|
20230817,155400,30160321650,45550,45550,45550,45550,0
|
|
20230817,155300,30160321650,45550,45550,45550,45550,0
|
|
20230817,155200,30160321650,45550,45550,45550,45550,0
|
|
20230817,155100,30160321650,45550,45550,45550,45550,0
|
|
20230817,155000,30160321650,45550,45550,45550,45550,0
|
|
20230817,154900,30160321650,45550,45550,45550,45550,0
|
|
20230817,154800,30160321650,45550,45550,45550,45550,0
|
|
20230817,154700,30160321650,45550,45550,45550,45550,0
|
|
20230817,154600,30160321650,45550,45550,45550,45550,0
|
|
20230817,154500,30160321650,45550,45550,45550,45550,0
|
|
20230817,154400,30160321650,45550,45550,45550,45550,0
|
|
20230817,154300,30160321650,45550,45550,45550,45550,0
|
|
20230817,154200,30160321650,45550,45550,45550,45550,14674
|
|
20230817,154100,30160321650,45550,45550,45550,45550,0
|
|
20230817,154000,30160321650,45550,45550,45550,45550,0
|
|
20230817,153900,30160321650,45550,45550,45550,45550,0
|
|
20230817,153800,30160321650,45550,45550,45550,45550,0
|
|
20230817,153700,30160321650,45550,45550,45550,45550,0
|
|
20230817,153600,30160321650,45550,45550,45550,45550,0
|
|
20230817,153500,30160321650,45550,45550,45550,45550,0
|
|
20230817,153400,30160321650,45550,45550,45550,45550,0
|
|
20230817,153300,30160321650,45550,45550,45550,45550,0
|
|
20230817,153200,30160321650,45550,45550,45550,45550,0
|
|
20230817,153100,30160321650,45550,45550,45550,45550,0
|
|
20230817,153000,30160321650,45550,45550,45550,45550,14674
|
|
20230817,152900,29491920950,45500,45500,45500,45500,0
|
|
20230817,152800,29491920950,45500,45500,45500,45500,0
|
|
20230817,152700,29491920950,45500,45500,45500,45500,0
|
|
20230817,152600,29491920950,45500,45500,45500,45500,0
|
|
20230817,152500,29491920950,45500,45500,45500,45500,0
|
|
20230817,152400,29491920950,45500,45500,45500,45500,0
|
|
20230817,152300,29491920950,45500,45500,45500,45500,0
|
|
20230817,152200,29491920950,45500,45500,45500,45500,0
|
|
20230817,152100,29491920950,45500,45500,45500,45500,0
|
|
20230817,152000,29491920950,45500,45500,45500,45500,0
|
|
20230817,151900,29491920950,45500,45450,45500,45400,2885
|
|
20230817,151800,29360804950,45450,45550,45600,45400,4216
|
|
20230817,151700,29168980900,45550,45400,45600,45350,4903
|
|
20230817,151600,28946036400,45350,45350,45400,45300,1231
|
|
20230817,151500,28890202300,45350,45250,45350,45250,1582
|
|
20230817,151400,28818509100,45300,45200,45300,45200,1560
|
|
20230817,151300,28747878550,45200,45250,45250,45200,1572
|
|
20230817,151200,28676790000,45250,45250,45250,45200,1230
|
|
20230817,151100,28621146650,45200,45200,45300,45200,1815
|
|
20230817,151000,28539015850,45200,45200,45300,45200,1087
|
|
20230817,150900,28489833750,45250,45250,45300,45200,1945
|
|
20230817,150800,28401794150,45250,45200,45250,45200,827
|
|
20230817,150700,28364379500,45200,45150,45250,45150,3222
|
|
20230817,150600,28218728650,45150,45200,45200,45100,555
|
|
20230817,150500,28193665600,45150,45100,45150,45100,2417
|
|
20230817,150400,28084578450,45150,45150,45150,45100,723
|
|
20230817,150300,28051950600,45150,45100,45150,45100,425
|
|
20230817,150200,28032780550,45100,45100,45150,45100,1227
|
|
20230817,150100,27977439900,45100,45150,45150,45100,575
|
|
20230817,150000,27951482300,45100,45150,45150,45100,286
|
|
20230817,145900,27938580450,45050,45050,45200,45000,5514
|
|
20230817,145800,27689607950,45050,45000,45050,45000,1112
|
|
20230817,145700,27639519500,45000,45050,45050,45000,1105
|
|
20230817,145600,27589740250,45050,45000,45050,45000,1363
|
|
20230817,145500,27528343650,45000,45000,45050,45000,431
|
|
20230817,145400,27508944000,45050,44950,45050,44950,1038
|
|
20230817,145300,27462237500,44950,45000,45050,44950,856
|
|
20230817,145200,27423716750,45000,44950,45000,44950,911
|
|
20230817,145100,27382732700,44950,45000,45000,44950,919
|
|
20230817,145000,27341407050,45000,44950,45000,44950,532
|
|
20230817,144900,27317483200,44950,45000,45000,44950,72
|
|
20230817,144800,27314245100,45000,44950,45050,44950,1509
|
|
20230817,144700,27246348550,45000,45100,45100,44950,2140
|
|
20230817,144600,27149915750,45100,45100,45150,45100,199
|
|
20230817,144500,27140940650,45200,44800,45200,44800,6812
|
|
20230817,144400,26834264200,44850,44800,44850,44750,4356
|
|
20230817,144300,26639015300,44800,44800,44850,44800,653
|
|
20230817,144200,26609753300,44800,44850,44850,44800,312
|
|
20230817,144100,26595773200,44850,44800,44850,44800,163
|
|
20230817,144000,26588467500,44850,44850,44850,44800,1247
|
|
20230817,143900,26532550750,44850,44800,44850,44800,385
|
|
20230817,143800,26515300150,44800,44850,44850,44800,931
|
|
20230817,143700,26473546250,44850,44900,44900,44850,659
|
|
20230817,143600,26443988300,44850,44950,44950,44850,1712
|
|
20230817,143500,26367087500,44950,45000,45000,44950,684
|
|
20230817,143400,26336341400,44950,45000,45000,44950,833
|
|
20230817,143300,26298861450,45000,45000,45000,44950,240
|
|
20230817,143200,26288068850,45000,45050,45100,44950,3125
|
|
20230817,143100,26147389200,45000,45050,45050,45000,1116
|
|
20230817,143000,26097144750,45050,44900,45100,44900,10611
|
|
20230817,142900,25619538350,44900,44850,44900,44850,418
|
|
20230817,142800,25600774250,44850,44800,44900,44700,1822
|
|
20230817,142700,25519159200,44750,44750,44750,44700,453
|
|
20230817,142600,25498887550,44750,44750,44750,44700,1042
|
|
20230817,142500,25452279100,44750,44750,44800,44750,446
|
|
20230817,142400,25432314450,44750,44800,44900,44750,1523
|
|
20230817,142300,25364075350,44800,44950,44950,44800,3455
|
|
20230817,142200,25209015150,44900,44950,44950,44900,1304
|
|
20230817,142100,25150401450,44950,44900,44950,44900,1209
|
|
20230817,142000,25096069550,44900,44900,44900,44850,775
|
|
20230817,141900,25061273450,44900,44950,44950,44850,1089
|
|
20230817,141800,25012369850,44900,44850,44950,44850,2515
|
|
20230817,141700,24899442500,44850,44900,44900,44850,272
|
|
20230817,141600,24887230150,44900,44950,44950,44850,374
|
|
20230817,141500,24870438400,44850,44800,44950,44800,4650
|
|
20230817,141400,24661556700,44850,44800,44900,44800,2380
|
|
20230817,141300,24554793950,44800,44800,44850,44800,1802
|
|
20230817,141200,24474014650,44800,44800,44850,44750,1740
|
|
20230817,141100,24396034950,44750,44700,44800,44650,1588
|
|
20230817,141000,24324938100,44700,44750,44750,44650,1068
|
|
20230817,140900,24277154850,44750,44600,44800,44600,5195
|
|
20230817,140800,24044904050,44550,44600,44650,44550,702
|
|
20230817,140700,24013596400,44600,44600,44650,44600,608
|
|
20230817,140600,23986479550,44650,44450,44650,44450,5647
|
|
20230817,140500,23734814000,44450,44500,44500,44450,1321
|
|
20230817,140400,23676035450,44550,44550,44550,44500,72
|
|
20230817,140300,23672829150,44550,44550,44550,44500,417
|
|
20230817,140200,23654271650,44500,44550,44550,44500,128
|
|
20230817,140100,23648575150,44550,44550,44550,44500,54
|
|
20230817,140000,23646170500,44550,44550,44550,44500,370
|
|
20230817,135900,23629688450,44550,44500,44550,44500,184
|
|
20230817,135800,23621497500,44550,44500,44550,44500,649
|
|
20230817,135700,23592603550,44500,44500,44500,44450,827
|
|
20230817,135600,23555802300,44500,44450,44500,44450,188
|
|
20230817,135500,23547444100,44450,44450,44500,44400,861
|
|
20230817,135400,23509174900,44500,44500,44500,44450,513
|
|
20230817,135300,23486357600,44500,44550,44550,44500,1563
|
|
20230817,135200,23416785550,44600,44550,44600,44550,602
|
|
20230817,135100,23389955550,44600,44550,44600,44500,411
|
|
20230817,135000,23371655800,44550,44600,44600,44500,1371
|
|
20230817,134900,23310575450,44600,44600,44600,44550,113
|
|
20230817,134800,23305537600,44600,44550,44600,44550,1241
|
|
20230817,134700,23250248450,44550,44500,44550,44500,223
|
|
20230817,134600,23240314700,44500,44550,44550,44500,84
|
|
20230817,134500,23236574550,44550,44450,44550,44450,1166
|
|
20230817,134400,23184712700,44450,44400,44450,44400,169
|
|
20230817,134300,23177203450,44450,44400,44450,44400,258
|
|
20230817,134200,23165742150,44450,44450,44450,44400,92
|
|
20230817,134100,23161653550,44450,44650,44650,44450,2868
|
|
20230817,134000,23033786950,44650,44650,44650,44600,584
|
|
20230817,133900,23007717750,44650,44650,44650,44600,919
|
|
20230817,133800,22966684650,44650,44650,44650,44600,324
|
|
20230817,133700,22952219100,44600,44600,44650,44550,968
|
|
20230817,133600,22909008400,44600,44300,44600,44300,4362
|
|
20230817,133500,22714948300,44300,44350,44350,44300,196
|
|
20230817,133400,22706258650,44300,44350,44350,44300,693
|
|
20230817,133300,22675553750,44300,44350,44350,44300,299
|
|
20230817,133200,22662302550,44350,44350,44400,44300,754
|
|
20230817,133100,22628859700,44350,44400,44400,44350,308
|
|
20230817,133000,22615198550,44350,44400,44400,44350,911
|
|
20230817,132900,22574756000,44400,44400,44400,44350,980
|
|
20230817,132800,22531252700,44350,44400,44400,44350,168
|
|
20230817,132700,22523794050,44400,44250,44400,44250,7144
|
|
20230817,132600,22207280450,44250,44300,44300,44250,208
|
|
20230817,132500,22198073850,44300,44250,44300,44200,969
|
|
20230817,132400,22155195550,44250,44200,44250,44200,268
|
|
20230817,132300,22143348100,44200,44200,44250,44200,495
|
|
20230817,132200,22121467650,44200,44100,44200,44100,383
|
|
20230817,132100,22104555200,44150,44200,44200,44150,54
|
|
20230817,132000,22102170600,44200,44100,44200,44050,748
|
|
20230817,131900,22069180950,44100,44200,44200,44050,462
|
|
20230817,131800,22048806100,44250,44100,44250,44000,1663
|
|
20230817,131700,21975368650,43950,43950,44100,43950,923
|
|
20230817,131600,21934796600,43950,44050,44050,43900,326
|
|
20230817,131500,21920452650,44150,44000,44150,43850,1900
|
|
20230817,131400,21836983700,44000,44000,44000,43950,1161
|
|
20230817,131300,21785901000,44050,44150,44150,44050,624
|
|
20230817,131200,21758386100,44150,44000,44150,44000,221
|
|
20230817,131100,21748637300,44050,44050,44100,44000,478
|
|
20230817,131000,21727574650,44050,44100,44100,44000,203
|
|
20230817,130900,21718633400,44100,44150,44200,43900,1480
|
|
20230817,130800,21653500150,44150,44150,44200,44150,753
|
|
20230817,130700,21620254900,44150,44100,44150,44050,148
|
|
20230817,130600,21613728400,44150,44150,44150,43950,392
|
|
20230817,130500,21596468000,44150,43900,44150,43900,1018
|
|
20230817,130400,21551667350,44000,44000,44000,43900,1069
|
|
20230817,130300,21504695450,44050,44050,44050,44000,2912
|
|
20230817,130200,21376551500,44050,44250,44300,44050,3130
|
|
20230817,130100,21238385850,44250,44250,44300,44200,408
|
|
20230817,130000,21220326100,44200,44250,44300,44200,703
|
|
20230817,125900,21189223000,44250,44250,44300,44250,206
|
|
20230817,125800,21180106750,44250,44200,44300,44200,262
|
|
20230817,125700,21168517900,44200,44250,44300,44200,630
|
|
20230817,125600,21140644000,44200,44150,44300,44150,1318
|
|
20230817,125500,21082350900,44150,44150,44200,44150,266
|
|
20230817,125400,21070606650,44150,44200,44250,44150,796
|
|
20230817,125300,21035435200,44200,44200,44250,44200,452
|
|
20230817,125200,21015451950,44200,44300,44300,44150,3391
|
|
20230817,125100,20865387000,44300,44400,44400,44300,2012
|
|
20230817,125000,20776173100,44400,44450,44450,44400,1813
|
|
20230817,124900,20695666900,44450,44500,44500,44400,1785
|
|
20230817,124800,20616386550,44500,44500,44500,44450,466
|
|
20230817,124700,20595662550,44500,44450,44500,44450,824
|
|
20230817,124600,20559025550,44450,44450,44500,44450,444
|
|
20230817,124500,20539288750,44450,44500,44500,44450,1189
|
|
20230817,124400,20486435000,44450,44550,44550,44450,1897
|
|
20230817,124300,20402017250,44550,44700,44700,44550,5704
|
|
20230817,124200,20147476700,44650,44750,44750,44650,1605
|
|
20230817,124100,20075733150,44750,44700,44750,44700,813
|
|
20230817,124000,20039363700,44700,44700,44750,44650,724
|
|
20230817,123900,20007009150,44750,44700,44750,44650,375
|
|
20230817,123800,19990244850,44700,44750,44750,44650,572
|
|
20230817,123700,19964659650,44650,44700,44800,44650,2128
|
|
20230817,123600,19869489300,44800,44750,44800,44700,1509
|
|
20230817,123500,19801964250,44750,44700,44750,44700,1824
|
|
20230817,123400,19720344250,44700,44650,44750,44600,915
|
|
20230817,123300,19679484400,44600,44600,44700,44600,1292
|
|
20230817,123200,19621768900,44650,44700,44750,44600,3986
|
|
20230817,123100,19443726500,44700,44750,44750,44700,1080
|
|
20230817,123000,19395436850,44750,44650,44750,44650,3009
|
|
20230817,122900,19260930600,44650,44650,44700,44600,662
|
|
20230817,122800,19231350550,44650,44650,44650,44600,1899
|
|
20230817,122700,19146561050,44600,44600,44650,44600,504
|
|
20230817,122600,19124059450,44650,44600,44650,44550,1618
|
|
20230817,122500,19051899150,44600,44450,44600,44450,3362
|
|
20230817,122400,18902204600,44450,44450,44450,44400,621
|
|
20230817,122300,18874604650,44450,44400,44450,44400,550
|
|
20230817,122200,18850163600,44400,44350,44450,44350,981
|
|
20230817,122100,18806603650,44400,44350,44400,44350,448
|
|
20230817,122000,18786727600,44400,44400,44400,44350,293
|
|
20230817,121900,18773721050,44400,44300,44400,44300,924
|
|
20230817,121800,18732736700,44350,44350,44350,44350,251
|
|
20230817,121700,18721604850,44350,44300,44500,44300,441
|
|
20230817,121600,18702060350,44450,44500,44550,44350,6163
|
|
20230817,121500,18428096550,44500,44450,44500,44450,914
|
|
20230817,121400,18387450750,44450,44400,44450,44400,1355
|
|
20230817,121300,18327243550,44400,44400,44450,44400,314
|
|
20230817,121200,18313301700,44400,44450,44450,44400,618
|
|
20230817,121100,18285861250,44400,44350,44400,44350,1277
|
|
20230817,121000,18229189800,44350,44350,44400,44300,1511
|
|
20230817,120900,18162195350,44400,44450,44450,44350,1587
|
|
20230817,120800,18091697950,44400,44400,44450,44350,2088
|
|
20230817,120700,17998948250,44350,44350,44400,44300,2421
|
|
20230817,120600,17891471850,44350,44350,44350,44300,1378
|
|
20230817,120500,17830370050,44350,44300,44350,44300,1853
|
|
20230817,120400,17748275000,44300,44250,44300,44250,86
|
|
20230817,120300,17744467350,44300,44250,44300,44250,354
|
|
20230817,120200,17728791400,44250,44300,44300,44250,568
|
|
20230817,120100,17703642650,44300,44200,44300,44200,1919
|
|
20230817,120000,17618783800,44200,44150,44200,44150,349
|
|
20230817,115900,17603363600,44200,44200,44200,44150,323
|
|
20230817,115800,17589101400,44150,44150,44200,44100,570
|
|
20230817,115700,17563936250,44100,44100,44100,44050,892
|
|
20230817,115600,17524599100,44100,44050,44100,44000,660
|
|
20230817,115500,17495536700,44000,43950,44050,43950,1656
|
|
20230817,115400,17422673100,44000,44000,44050,43950,418
|
|
20230817,115300,17404282800,44000,44050,44050,43950,3071
|
|
20230817,115200,17269146050,44050,44100,44100,44050,615
|
|
20230817,115100,17242044600,44100,44050,44100,44000,167
|
|
20230817,115000,17234681400,44000,44100,44100,44000,1042
|
|
20230817,114900,17188787900,44050,44000,44100,44000,1126
|
|
20230817,114800,17139182750,44050,44050,44050,44000,203
|
|
20230817,114700,17130241300,44000,44050,44050,44000,1727
|
|
20230817,114600,17054198450,44050,44000,44100,44000,281
|
|
20230817,114500,17041820650,44000,44100,44150,44000,4274
|
|
20230817,114400,16853521700,44150,44300,44300,44100,2076
|
|
20230817,114300,16761749350,44250,44300,44350,44200,1561
|
|
20230817,114200,16692672250,44300,44300,44350,44250,996
|
|
20230817,114100,16648544100,44350,44300,44350,44250,1248
|
|
20230817,114000,16593248250,44300,44200,44300,44200,936
|
|
20230817,113900,16551836350,44250,44200,44250,44200,1124
|
|
20230817,113800,16502114050,44250,44200,44250,44150,701
|
|
20230817,113700,16471141600,44200,44200,44250,44150,809
|
|
20230817,113600,16435381400,44250,44200,44250,44150,2474
|
|
20230817,113500,16326032500,44200,44100,44200,44100,1714
|
|
20230817,113400,16250349800,44100,44150,44150,44100,218
|
|
20230817,113300,16240725650,44150,44150,44150,44100,1119
|
|
20230817,113200,16191367650,44150,44050,44150,44050,829
|
|
20230817,113100,16154807150,44100,44050,44100,44050,201
|
|
20230817,113000,16145945550,44100,44100,44100,44050,575
|
|
20230817,112900,16120601550,44100,44100,44100,44050,591
|
|
20230817,112800,16094545350,44100,44100,44100,44050,109
|
|
20230817,112700,16089740500,44050,44050,44100,44050,472
|
|
20230817,112600,16068937500,44050,44100,44100,44050,190
|
|
20230817,112500,16060560600,44100,44100,44100,44050,71
|
|
20230817,112400,16057429650,44100,44050,44100,44050,2002
|
|
20230817,112300,15969224950,44050,44100,44100,44050,676
|
|
20230817,112200,15939414800,44100,44150,44200,44050,3842
|
|
20230817,112100,15769941750,44150,44100,44200,44100,1488
|
|
20230817,112000,15704223900,44100,44000,44100,43950,8939
|
|
20230817,111900,15310609450,44000,44000,44000,43950,1407
|
|
20230817,111800,15248751550,44000,44000,44000,43950,496
|
|
20230817,111700,15226940900,43950,43950,43950,43900,652
|
|
20230817,111600,15198286250,43950,43950,43950,43900,587
|
|
20230817,111500,15172500850,43950,43950,43950,43900,694
|
|
20230817,111400,15142009650,43950,43900,43950,43850,419
|
|
20230817,111300,15123608400,43900,43950,44000,43850,976
|
|
20230817,111200,15080729900,43950,43950,43950,43900,1040
|
|
20230817,111100,15035022900,43950,43900,43950,43850,491
|
|
20230817,111000,15013458750,43950,43900,43950,43900,1004
|
|
20230817,110900,14969370900,43900,43800,43950,43800,1862
|
|
20230817,110800,14887729050,43800,43750,43800,43750,989
|
|
20230817,110700,14844458550,43750,43700,43750,43700,262
|
|
20230817,110600,14833001950,43700,43700,43750,43700,178
|
|
20230817,110500,14825220550,43750,43750,43750,43700,285
|
|
20230817,110400,14812757250,43750,43750,43750,43700,130
|
|
20230817,110300,14807072850,43800,43850,43950,43700,1595
|
|
20230817,110200,14737211650,43900,43950,43950,43900,563
|
|
20230817,110100,14712493100,43950,43950,44000,43900,774
|
|
20230817,110000,14678476750,43950,43950,44000,43950,1185
|
|
20230817,105900,14626369150,44000,43950,44000,43950,2331
|
|
20230817,105800,14523906450,43950,43750,43950,43750,3848
|
|
20230817,105700,14355207250,43750,43750,43750,43700,185
|
|
20230817,105600,14347113600,43800,43800,43800,43800,182
|
|
20230817,105500,14339142000,43700,43700,43700,43650,377
|
|
20230817,105400,14322667200,43700,43800,43850,43700,540
|
|
20230817,105300,14299056550,43750,43850,43850,43750,2773
|
|
20230817,105200,14177543900,43900,43900,43900,43850,630
|
|
20230817,105100,14149897700,43900,43850,43900,43850,989
|
|
20230817,105000,14106481150,43900,43850,43900,43850,698
|
|
20230817,104900,14075854650,43850,43800,43900,43800,3310
|
|
20230817,104800,13930732750,43750,43700,43800,43650,1671
|
|
20230817,104700,13857650600,43650,43700,43750,43650,561
|
|
20230817,104600,13833135650,43750,43650,43750,43600,1282
|
|
20230817,104500,13777125000,43650,43600,43650,43600,700
|
|
20230817,104400,13746570850,43550,43600,43650,43550,1038
|
|
20230817,104300,13701314900,43550,43450,43600,43450,1049
|
|
20230817,104200,13655659050,43450,43350,43500,43350,868
|
|
20230817,104100,13617952200,43350,43450,43450,43350,343
|
|
20230817,104000,13603077350,43450,43400,43450,43350,851
|
|
20230817,103900,13566155450,43400,43300,43450,43250,974
|
|
20230817,103800,13523931150,43300,43200,43300,43200,649
|
|
20230817,103700,13495863150,43200,43100,43250,43100,1590
|
|
20230817,103600,13427218100,43150,43150,43200,43100,943
|
|
20230817,103500,13386543950,43200,43200,43200,43150,941
|
|
20230817,103400,13345911550,43200,43250,43250,43200,360
|
|
20230817,103300,13330357000,43250,43300,43300,43200,598
|
|
20230817,103200,13304510850,43300,43350,43350,43200,2782
|
|
20230817,103100,13184108000,43350,43450,43450,43300,2061
|
|
20230817,103000,13094663900,43450,43450,43500,43450,566
|
|
20230817,102900,13070065850,43450,43500,43550,43450,1604
|
|
20230817,102800,13000288850,43500,43550,43550,43500,300
|
|
20230817,102700,12987225150,43550,43550,43550,43500,333
|
|
20230817,102600,12972724200,43550,43550,43600,43450,1398
|
|
20230817,102500,12911897700,43550,43500,43550,43500,447
|
|
20230817,102400,12892451050,43500,43550,43600,43500,814
|
|
20230817,102300,12857018950,43550,43450,43600,43450,1502
|
|
20230817,102200,12791709850,43450,43550,43550,43450,3183
|
|
20230817,102100,12653278450,43550,43550,43600,43550,1180
|
|
20230817,102000,12601886950,43550,43650,43650,43550,2542
|
|
20230817,101900,12491025600,43700,43750,43750,43600,1970
|
|
20230817,101800,12405035100,43750,43750,43850,43700,988
|
|
20230817,101700,12361805800,43700,43800,43800,43700,651
|
|
20230817,101600,12333340250,43800,43900,43950,43800,2735
|
|
20230817,101500,12213377550,43900,43800,43950,43800,1588
|
|
20230817,101400,12143735100,43800,43750,43800,43750,707
|
|
20230817,101300,12112795100,43750,43750,43800,43650,2248
|
|
20230817,101200,12014523700,43750,43750,43850,43650,1026
|
|
20230817,101100,11969717000,43750,43950,43950,43700,5008
|
|
20230817,101000,11750195600,43950,43900,44000,43900,3671
|
|
20230817,100900,11588908200,43850,43850,43850,43800,4186
|
|
20230817,100800,11405399250,43850,43800,43900,43800,4679
|
|
20230817,100700,11200298850,43800,43650,43800,43650,2607
|
|
20230817,100600,11086295650,43700,43650,43700,43650,1011
|
|
20230817,100500,11042157750,43650,43650,43650,43600,623
|
|
20230817,100400,11014978950,43650,43700,43700,43650,983
|
|
20230817,100300,10972066800,43700,43650,43700,43650,999
|
|
20230817,100200,10928453300,43650,43650,43700,43600,1809
|
|
20230817,100100,10849481000,43650,43700,43700,43600,970
|
|
20230817,100000,10807129250,43600,43550,43700,43550,2086
|
|
20230817,095900,10716137000,43600,43600,43600,43550,325
|
|
20230817,095800,10701968950,43600,43600,43650,43550,1045
|
|
20230817,095700,10656407000,43550,43550,43600,43500,1576
|
|
20230817,095600,10587777750,43550,43500,43550,43500,1115
|
|
20230817,095500,10539243150,43500,43600,43600,43500,2147
|
|
20230817,095400,10445742100,43600,43700,43700,43550,1758
|
|
20230817,095300,10369104500,43650,43650,43700,43600,906
|
|
20230817,095200,10329557850,43650,43650,43700,43600,859
|
|
20230817,095100,10292062000,43650,43600,43650,43600,491
|
|
20230817,095000,10270650000,43600,43800,43800,43600,3771
|
|
20230817,094900,10105844800,43750,43550,43750,43500,11101
|
|
20230817,094800,9621721850,43550,43500,43550,43500,764
|
|
20230817,094700,9588455250,43500,43500,43550,43450,1254
|
|
20230817,094600,9533908200,43500,43500,43550,43350,929
|
|
20230817,094500,9493563950,43550,43400,43600,43400,5497
|
|
20230817,094400,9254492300,43400,43300,43400,43250,3045
|
|
20230817,094300,9122527150,43300,43300,43300,43250,498
|
|
20230817,094200,9100982650,43250,43250,43300,43250,1738
|
|
20230817,094100,9025798750,43250,43200,43300,43200,2510
|
|
20230817,094000,8917195150,43200,43250,43250,43150,1219
|
|
20230817,093900,8864529150,43250,43200,43300,43200,613
|
|
20230817,093800,8838016500,43200,43350,43400,43150,13114
|
|
20230817,093700,8270256150,43350,43350,43400,43300,6162
|
|
20230817,093600,8003197300,43300,43200,43300,43150,4472
|
|
20230817,093500,7809777750,43200,43100,43200,43050,1035
|
|
20230817,093400,7765138650,43100,42900,43100,42900,2077
|
|
20230817,093300,7675875350,42900,42750,42900,42650,3091
|
|
20230817,093200,7543634500,42750,42800,42800,42700,1267
|
|
20230817,093100,7489471700,42700,42850,42850,42700,949
|
|
20230817,093000,7448926850,42800,42850,42900,42800,1089
|
|
20230817,092900,7402287100,42800,42550,42800,42550,5879
|
|
20230817,092800,7151404050,42650,42700,42750,42600,6049
|
|
20230817,092700,6893526000,42700,42700,42750,42650,4982
|
|
20230817,092600,6680793350,42750,42750,42750,42700,715
|
|
20230817,092500,6650245650,42750,42800,42800,42700,1305
|
|
20230817,092400,6594448950,42750,42850,42850,42700,1509
|
|
20230817,092300,6529848650,42800,42550,42800,42550,5213
|
|
20230817,092200,6307401900,42550,42450,42550,42450,3282
|
|
20230817,092100,6167901300,42450,42450,42550,42300,7322
|
|
20230817,092000,5857466300,42450,42650,42700,42450,4739
|
|
20230817,091900,5655781550,42650,42800,42850,42600,2003
|
|
20230817,091800,5570243200,42600,42650,42800,42550,2806
|
|
20230817,091700,5450588450,42650,42600,42800,42550,3264
|
|
20230817,091600,5311447600,42650,42600,42850,42550,4225
|
|
20230817,091500,5131163250,42650,42500,42800,42500,11525
|
|
20230817,091400,4640439300,42550,42900,42900,42550,6487
|
|
20230817,091300,4363605000,42900,43150,43150,42900,5910
|
|
20230817,091200,4109643400,43150,43000,43150,42700,7650
|
|
20230817,091100,3780452700,42900,43300,43300,42900,4111
|
|
20230817,091000,3603131050,43200,43550,43600,43200,3033
|
|
20230817,090900,3471566750,43500,43400,43600,43300,7624
|
|
20230817,090800,3140243150,43450,43600,43600,43400,1607
|
|
20230817,090700,3070340300,43600,43700,43900,43250,4528
|
|
20230817,090600,2872624550,43850,44000,44050,43700,6622
|
|
20230817,090500,2582080400,44000,43450,44000,43350,10169
|
|
20230817,090400,2136988600,43500,43450,43500,43200,6186
|
|
20230817,090300,1868764500,43400,43450,43700,43400,5197
|
|
20230817,090200,1642610100,43450,43550,43850,43250,10797
|
|
20230817,090100,1170944100,43500,43000,43500,43000,10222
|
|
20230817,090000,729600050,42850,42450,43000,42450,16994
|