585 lines
32 KiB
CSV
585 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,184200,14295433050,42800,42800,42800,42800,3911
|
|
20230823,184100,14295433050,42800,42800,42800,42800,0
|
|
20230823,184000,14295433050,42800,42800,42800,42800,0
|
|
20230823,183900,14295433050,42800,42800,42800,42800,0
|
|
20230823,183800,14295433050,42800,42800,42800,42800,0
|
|
20230823,183700,14295433050,42800,42800,42800,42800,0
|
|
20230823,183600,14295433050,42800,42800,42800,42800,0
|
|
20230823,183500,14295433050,42800,42800,42800,42800,0
|
|
20230823,183400,14295433050,42800,42800,42800,42800,0
|
|
20230823,183300,14295433050,42800,42800,42800,42800,0
|
|
20230823,183200,14295433050,42800,42800,42800,42800,0
|
|
20230823,183100,14295433050,42800,42800,42800,42800,0
|
|
20230823,183000,14295433050,42800,42800,42800,42800,0
|
|
20230823,182900,14295433050,42800,42800,42800,42800,0
|
|
20230823,182800,14295433050,42800,42800,42800,42800,0
|
|
20230823,182700,14295433050,42800,42800,42800,42800,0
|
|
20230823,182600,14295433050,42800,42800,42800,42800,0
|
|
20230823,182500,14295433050,42800,42800,42800,42800,0
|
|
20230823,182400,14295433050,42800,42800,42800,42800,0
|
|
20230823,182300,14295433050,42800,42800,42800,42800,0
|
|
20230823,182200,14295433050,42800,42800,42800,42800,0
|
|
20230823,182100,14295433050,42800,42800,42800,42800,0
|
|
20230823,182000,14295433050,42800,42800,42800,42800,0
|
|
20230823,181900,14295433050,42800,42800,42800,42800,0
|
|
20230823,181800,14295433050,42800,42800,42800,42800,0
|
|
20230823,181700,14295433050,42800,42800,42800,42800,0
|
|
20230823,181600,14295433050,42800,42800,42800,42800,0
|
|
20230823,181500,14295433050,42800,42800,42800,42800,0
|
|
20230823,181400,14295433050,42800,42800,42800,42800,0
|
|
20230823,181300,14295433050,42800,42800,42800,42800,0
|
|
20230823,181200,14295433050,42800,42800,42800,42800,3911
|
|
20230823,181100,14295433050,42800,42800,42800,42800,0
|
|
20230823,181000,14295433050,42800,42800,42800,42800,0
|
|
20230823,180900,14295433050,42800,42800,42800,42800,0
|
|
20230823,180800,14295433050,42800,42800,42800,42800,0
|
|
20230823,180700,14295433050,42800,42800,42800,42800,0
|
|
20230823,180600,14295433050,42800,42800,42800,42800,0
|
|
20230823,180500,14295433050,42800,42800,42800,42800,0
|
|
20230823,180400,14295433050,42800,42800,42800,42800,0
|
|
20230823,180300,14295433050,42800,42800,42800,42800,0
|
|
20230823,180200,14295433050,42800,42800,42800,42800,0
|
|
20230823,180100,14295433050,42800,42800,42800,42800,0
|
|
20230823,180000,14295433050,42800,42800,42800,42800,0
|
|
20230823,175900,14295433050,42800,42800,42800,42800,0
|
|
20230823,175800,14295433050,42800,42800,42800,42800,0
|
|
20230823,175700,14295433050,42800,42800,42800,42800,0
|
|
20230823,175600,14295433050,42800,42800,42800,42800,0
|
|
20230823,175500,14295433050,42800,42800,42800,42800,0
|
|
20230823,175400,14295433050,42800,42800,42800,42800,0
|
|
20230823,175300,14295433050,42800,42800,42800,42800,0
|
|
20230823,175200,14295433050,42800,42800,42800,42800,0
|
|
20230823,175100,14295433050,42800,42800,42800,42800,0
|
|
20230823,175000,14295433050,42800,42800,42800,42800,0
|
|
20230823,174900,14295433050,42800,42800,42800,42800,0
|
|
20230823,174800,14295433050,42800,42800,42800,42800,0
|
|
20230823,174700,14295433050,42800,42800,42800,42800,0
|
|
20230823,174600,14295433050,42800,42800,42800,42800,0
|
|
20230823,174500,14295433050,42800,42800,42800,42800,0
|
|
20230823,174400,14295433050,42800,42800,42800,42800,0
|
|
20230823,174300,14295433050,42800,42800,42800,42800,0
|
|
20230823,174200,14295433050,42800,42800,42800,42800,3911
|
|
20230823,174100,14295433050,42800,42800,42800,42800,0
|
|
20230823,174000,14295433050,42800,42800,42800,42800,0
|
|
20230823,173900,14295433050,42800,42800,42800,42800,0
|
|
20230823,173800,14295433050,42800,42800,42800,42800,0
|
|
20230823,173700,14295433050,42800,42800,42800,42800,0
|
|
20230823,173600,14295433050,42800,42800,42800,42800,0
|
|
20230823,173500,14295433050,42800,42800,42800,42800,0
|
|
20230823,173400,14295433050,42800,42800,42800,42800,0
|
|
20230823,173300,14295433050,42800,42800,42800,42800,0
|
|
20230823,173200,14295433050,42800,42800,42800,42800,0
|
|
20230823,173100,14295433050,42800,42800,42800,42800,0
|
|
20230823,173000,14295433050,42800,42800,42800,42800,0
|
|
20230823,172900,14295433050,42800,42800,42800,42800,0
|
|
20230823,172800,14295433050,42800,42800,42800,42800,0
|
|
20230823,172700,14295433050,42800,42800,42800,42800,0
|
|
20230823,172600,14295433050,42800,42800,42800,42800,0
|
|
20230823,172500,14295433050,42800,42800,42800,42800,0
|
|
20230823,172400,14295433050,42800,42800,42800,42800,0
|
|
20230823,172300,14295433050,42800,42800,42800,42800,0
|
|
20230823,172200,14295433050,42800,42800,42800,42800,0
|
|
20230823,172100,14295433050,42800,42800,42800,42800,0
|
|
20230823,172000,14295433050,42800,42800,42800,42800,0
|
|
20230823,171900,14295433050,42800,42800,42800,42800,0
|
|
20230823,171800,14295433050,42800,42800,42800,42800,0
|
|
20230823,171700,14295433050,42800,42800,42800,42800,0
|
|
20230823,171600,14295433050,42800,42800,42800,42800,0
|
|
20230823,171500,14295433050,42800,42800,42800,42800,0
|
|
20230823,171400,14295433050,42800,42800,42800,42800,0
|
|
20230823,171300,14295433050,42800,42800,42800,42800,0
|
|
20230823,171200,14295433050,42800,42800,42800,42800,3911
|
|
20230823,171100,14295433050,42800,42800,42800,42800,0
|
|
20230823,171000,14295433050,42800,42800,42800,42800,0
|
|
20230823,170900,14295433050,42800,42800,42800,42800,0
|
|
20230823,170800,14295433050,42800,42800,42800,42800,0
|
|
20230823,170700,14295433050,42800,42800,42800,42800,0
|
|
20230823,170600,14295433050,42800,42800,42800,42800,0
|
|
20230823,170500,14295433050,42800,42800,42800,42800,0
|
|
20230823,170400,14295433050,42800,42800,42800,42800,0
|
|
20230823,170300,14295433050,42800,42800,42800,42800,0
|
|
20230823,170200,14295433050,42800,42800,42800,42800,0
|
|
20230823,170100,14295433050,42800,42800,42800,42800,0
|
|
20230823,170000,14295433050,42800,42800,42800,42800,0
|
|
20230823,165900,14295433050,42800,42800,42800,42800,0
|
|
20230823,165800,14295433050,42800,42800,42800,42800,0
|
|
20230823,165700,14295433050,42800,42800,42800,42800,0
|
|
20230823,165600,14295433050,42800,42800,42800,42800,0
|
|
20230823,165500,14295433050,42800,42800,42800,42800,0
|
|
20230823,165400,14295433050,42800,42800,42800,42800,0
|
|
20230823,165300,14295433050,42800,42800,42800,42800,0
|
|
20230823,165200,14295433050,42800,42800,42800,42800,0
|
|
20230823,165100,14295433050,42800,42800,42800,42800,0
|
|
20230823,165000,14295433050,42800,42800,42800,42800,0
|
|
20230823,164900,14295433050,42800,42800,42800,42800,0
|
|
20230823,164800,14295433050,42800,42800,42800,42800,0
|
|
20230823,164700,14295433050,42800,42800,42800,42800,0
|
|
20230823,164600,14295433050,42800,42800,42800,42800,0
|
|
20230823,164500,14295433050,42800,42800,42800,42800,0
|
|
20230823,164400,14295433050,42800,42800,42800,42800,0
|
|
20230823,164300,14295433050,42800,42800,42800,42800,0
|
|
20230823,164200,14295433050,42800,42800,42800,42800,3911
|
|
20230823,164100,14295433050,42800,42800,42800,42800,0
|
|
20230823,164000,14295433050,42800,42800,42800,42800,0
|
|
20230823,163900,14295433050,42800,42800,42800,42800,0
|
|
20230823,163800,14295433050,42800,42800,42800,42800,0
|
|
20230823,163700,14295433050,42800,42800,42800,42800,0
|
|
20230823,163600,14295433050,42800,42800,42800,42800,0
|
|
20230823,163500,14295433050,42800,42800,42800,42800,0
|
|
20230823,163400,14295433050,42800,42800,42800,42800,0
|
|
20230823,163300,14295433050,42800,42800,42800,42800,0
|
|
20230823,163200,14295433050,42800,42800,42800,42800,0
|
|
20230823,163100,14295433050,42800,42800,42800,42800,0
|
|
20230823,163000,14295433050,42800,42800,42800,42800,0
|
|
20230823,162900,14295433050,42800,42800,42800,42800,0
|
|
20230823,162800,14295433050,42800,42800,42800,42800,0
|
|
20230823,162700,14295433050,42800,42800,42800,42800,0
|
|
20230823,162600,14295433050,42800,42800,42800,42800,0
|
|
20230823,162500,14295433050,42800,42800,42800,42800,0
|
|
20230823,162400,14295433050,42800,42800,42800,42800,0
|
|
20230823,162300,14295433050,42800,42800,42800,42800,0
|
|
20230823,162200,14295433050,42800,42800,42800,42800,0
|
|
20230823,162100,14295433050,42800,42800,42800,42800,0
|
|
20230823,162000,14295433050,42800,42800,42800,42800,0
|
|
20230823,161900,14295433050,42800,42800,42800,42800,0
|
|
20230823,161800,14295433050,42800,42800,42800,42800,0
|
|
20230823,161700,14295433050,42800,42800,42800,42800,0
|
|
20230823,161600,14295433050,42800,42800,42800,42800,0
|
|
20230823,161500,14295433050,42800,42800,42800,42800,0
|
|
20230823,161400,14295433050,42800,42800,42800,42800,0
|
|
20230823,161300,14295433050,42800,42800,42800,42800,0
|
|
20230823,161200,14295433050,42800,42800,42800,42800,3911
|
|
20230823,161100,14295433050,42800,42800,42800,42800,0
|
|
20230823,161000,14295433050,42800,42800,42800,42800,0
|
|
20230823,160900,14295433050,42800,42800,42800,42800,0
|
|
20230823,160800,14295433050,42800,42800,42800,42800,0
|
|
20230823,160700,14295433050,42800,42800,42800,42800,0
|
|
20230823,160600,14295433050,42800,42800,42800,42800,0
|
|
20230823,160500,14295433050,42800,42800,42800,42800,0
|
|
20230823,160400,14295433050,42800,42800,42800,42800,0
|
|
20230823,160300,14295433050,42800,42800,42800,42800,0
|
|
20230823,160200,14295433050,42800,42800,42800,42800,0
|
|
20230823,160100,14295433050,42800,42800,42800,42800,0
|
|
20230823,160000,14295433050,42800,42800,42800,42800,0
|
|
20230823,155900,14295433050,42800,42800,42800,42800,0
|
|
20230823,155800,14295433050,42800,42800,42800,42800,0
|
|
20230823,155700,14295433050,42800,42800,42800,42800,0
|
|
20230823,155600,14295433050,42800,42800,42800,42800,0
|
|
20230823,155500,14295433050,42800,42800,42800,42800,0
|
|
20230823,155400,14295433050,42800,42800,42800,42800,0
|
|
20230823,155300,14295433050,42800,42800,42800,42800,0
|
|
20230823,155200,14295433050,42800,42800,42800,42800,0
|
|
20230823,155100,14295433050,42800,42800,42800,42800,0
|
|
20230823,155000,14295433050,42800,42800,42800,42800,0
|
|
20230823,154900,14295433050,42800,42800,42800,42800,0
|
|
20230823,154800,14295433050,42800,42800,42800,42800,0
|
|
20230823,154700,14295433050,42800,42800,42800,42800,0
|
|
20230823,154600,14295433050,42800,42800,42800,42800,0
|
|
20230823,154500,14295433050,42800,42800,42800,42800,0
|
|
20230823,154400,14295433050,42800,42800,42800,42800,0
|
|
20230823,154300,14295433050,42800,42800,42800,42800,0
|
|
20230823,154200,14295433050,42800,42800,42800,42800,3911
|
|
20230823,154100,14295433050,42800,42800,42800,42800,0
|
|
20230823,154000,14295433050,42800,42800,42800,42800,0
|
|
20230823,153900,14295433050,42800,42800,42800,42800,0
|
|
20230823,153800,14295433050,42800,42800,42800,42800,0
|
|
20230823,153700,14295433050,42800,42800,42800,42800,0
|
|
20230823,153600,14295433050,42800,42800,42800,42800,0
|
|
20230823,153500,14295433050,42800,42800,42800,42800,0
|
|
20230823,153400,14295433050,42800,42800,42800,42800,0
|
|
20230823,153300,14295433050,42800,42800,42800,42800,0
|
|
20230823,153200,14295433050,42800,42800,42800,42800,0
|
|
20230823,153100,14295433050,42800,42800,42800,42800,0
|
|
20230823,153000,14295433050,42800,42800,42800,42800,3911
|
|
20230823,152900,14128042250,42750,42750,42750,42750,0
|
|
20230823,152800,14128042250,42750,42750,42750,42750,0
|
|
20230823,152700,14128042250,42750,42750,42750,42750,0
|
|
20230823,152600,14128042250,42750,42750,42750,42750,0
|
|
20230823,152500,14128042250,42750,42750,42750,42750,0
|
|
20230823,152400,14128042250,42750,42750,42750,42750,0
|
|
20230823,152300,14128042250,42750,42750,42750,42750,0
|
|
20230823,152200,14128042250,42750,42750,42750,42750,0
|
|
20230823,152100,14128042250,42750,42750,42750,42750,0
|
|
20230823,152000,14128042250,42750,42750,42750,42750,0
|
|
20230823,151900,14128042250,42750,42750,42750,42700,294
|
|
20230823,151800,14115479650,42750,42650,42750,42650,1946
|
|
20230823,151700,14032454650,42650,42650,42650,42600,649
|
|
20230823,151600,14004775200,42700,42700,42700,42600,2759
|
|
20230823,151500,13887085150,42700,42700,42700,42650,1773
|
|
20230823,151400,13811417700,42700,42700,42750,42700,3326
|
|
20230823,151300,13669393350,42700,42750,42750,42700,207
|
|
20230823,151200,13660551100,42700,42750,42750,42700,2162
|
|
20230823,151100,13568212550,42750,42750,42800,42750,1159
|
|
20230823,151000,13518663550,42750,42750,42800,42750,1002
|
|
20230823,150900,13475825250,42800,42750,42800,42700,1469
|
|
20230823,150800,13413049700,42700,42700,42750,42700,339
|
|
20230823,150700,13398560550,42750,42750,42750,42700,140
|
|
20230823,150600,13392576650,42750,42750,42750,42700,553
|
|
20230823,150500,13368944300,42750,42700,42750,42700,1772
|
|
20230823,150400,13293221700,42700,42750,42750,42700,515
|
|
20230823,150300,13271212800,42700,42700,42750,42700,415
|
|
20230823,150200,13253472300,42700,42750,42800,42700,410
|
|
20230823,150100,13235952600,42750,42750,42800,42750,140
|
|
20230823,150000,13229965700,42750,42800,42800,42700,1591
|
|
20230823,145900,13161947700,42750,42800,42800,42750,226
|
|
20230823,145800,13152278600,42750,42750,42800,42750,245
|
|
20230823,145700,13141798100,42800,42750,42800,42750,396
|
|
20230823,145600,13124856550,42750,42750,42800,42750,266
|
|
20230823,145500,13113479600,42800,42750,42800,42700,507
|
|
20230823,145400,13091805250,42750,42750,42800,42750,754
|
|
20230823,145300,13059567200,42800,42800,42800,42750,363
|
|
20230823,145200,13044045750,42800,42700,42800,42700,1821
|
|
20230823,145100,12966190650,42700,42750,42750,42700,592
|
|
20230823,145000,12940900550,42750,42700,42750,42700,337
|
|
20230823,144900,12926502200,42700,42750,42750,42700,1537
|
|
20230823,144800,12860801700,42800,42850,42850,42750,1924
|
|
20230823,144700,12778465950,42800,42850,42900,42800,357
|
|
20230823,144600,12763167750,42850,42850,42900,42850,196
|
|
20230823,144500,12754767350,42850,42800,42900,42800,153
|
|
20230823,144400,12748209650,42800,42800,42850,42800,842
|
|
20230823,144300,12712130150,42800,42800,42850,42800,434
|
|
20230823,144200,12693552900,42800,42850,42850,42800,822
|
|
20230823,144100,12658369050,42800,42800,42850,42800,748
|
|
20230823,144000,12626349950,42850,42850,42850,42800,106
|
|
20230823,143900,12621809750,42800,42800,42850,42800,615
|
|
20230823,143800,12595484850,42800,42850,42850,42800,655
|
|
20230823,143700,12567448650,42800,42800,42850,42800,1846
|
|
20230823,143600,12488434700,42800,42850,42900,42800,1324
|
|
20230823,143500,12431699750,42850,42950,42950,42850,179
|
|
20230823,143400,12424019000,42900,42900,42900,42850,260
|
|
20230823,143300,12412867950,42850,42950,42950,42850,539
|
|
20230823,143200,12389742800,42950,42900,42950,42900,213
|
|
20230823,143100,12380599250,42950,42950,42950,42900,272
|
|
20230823,143000,12368919550,42900,42950,42950,42900,80
|
|
20230823,142900,12365485800,42950,42950,42950,42900,1400
|
|
20230823,142800,12305420350,42900,42950,42950,42900,161
|
|
20230823,142700,12298505700,42950,42850,42950,42850,123
|
|
20230823,142600,12293227050,42900,42900,42950,42850,2139
|
|
20230823,142500,12201541900,42900,42900,42950,42900,224
|
|
20230823,142400,12191930350,42900,42900,42950,42900,161
|
|
20230823,142300,12185021800,42900,42900,42950,42900,90
|
|
20230823,142200,12181158600,42950,42950,42950,42900,430
|
|
20230823,142100,12162708350,42900,42900,42900,42900,137
|
|
20230823,142000,12156831050,42900,42900,42900,42850,565
|
|
20230823,141900,12132593750,42850,42950,42950,42850,597
|
|
20230823,141800,12106985150,42950,43000,43000,42950,411
|
|
20230823,141700,12089330150,43000,42950,43000,42950,500
|
|
20230823,141600,12067847300,42950,43000,43000,42950,233
|
|
20230823,141500,12057830350,43000,43050,43050,43000,1085
|
|
20230823,141400,12011166600,43050,43000,43050,43000,256
|
|
20230823,141300,12000147750,43050,43000,43050,43000,401
|
|
20230823,141200,11982896050,43000,42950,43000,42950,474
|
|
20230823,141100,11962516300,43000,42950,43000,42950,851
|
|
20230823,141000,11925925150,43000,42800,43000,42800,2090
|
|
20230823,140900,11836207900,42850,42800,42850,42800,225
|
|
20230823,140800,11826568900,42850,42850,42850,42800,173
|
|
20230823,140700,11819156950,42850,42850,42850,42800,160
|
|
20230823,140600,11812301500,42850,42800,42850,42800,230
|
|
20230823,140500,11802447150,42850,42800,42850,42800,153
|
|
20230823,140400,11795896450,42850,42800,42850,42800,104
|
|
20230823,140300,11791441900,42800,42850,42850,42800,442
|
|
20230823,140200,11772517750,42850,42750,42850,42750,914
|
|
20230823,140100,11733411800,42750,42800,42800,42700,136
|
|
20230823,140000,11727596600,42750,42700,42750,42700,692
|
|
20230823,135900,11698030950,42700,42750,42750,42700,1426
|
|
20230823,135800,11637081250,42750,42750,42800,42750,267
|
|
20230823,135700,11625663850,42800,42750,42800,42750,581
|
|
20230823,135600,11600818950,42800,42800,42800,42750,343
|
|
20230823,135500,11586153200,42800,42750,42800,42750,1558
|
|
20230823,135400,11519545200,42750,42800,42800,42750,556
|
|
20230823,135300,11495768300,42800,42800,42800,42750,397
|
|
20230823,135200,11478780900,42800,42800,42800,42750,78
|
|
20230823,135100,11475443600,42750,42800,42800,42750,204
|
|
20230823,135000,11466715050,42800,42750,42800,42750,75
|
|
20230823,134900,11463505100,42800,42750,42800,42750,183
|
|
20230823,134800,11455677850,42750,42800,42800,42750,66
|
|
20230823,134700,11452853400,42800,42800,42800,42800,402
|
|
20230823,134600,11435647800,42800,42800,42850,42800,607
|
|
20230823,134500,11409667700,42850,42850,42850,42800,6
|
|
20230823,134400,11409410800,42850,42850,42850,42800,115
|
|
20230823,134300,11404488050,42800,42850,42850,42800,301
|
|
20230823,134200,11391601750,42850,42850,42850,42850,200
|
|
20230823,134100,11383031750,42850,42900,42900,42850,246
|
|
20230823,134000,11372487550,42900,42900,42950,42900,235
|
|
20230823,133900,11362405650,42900,42950,42950,42900,51
|
|
20230823,133800,11360217350,42950,42900,42950,42900,49
|
|
20230823,133700,11358115200,42900,42900,42900,42900,698
|
|
20230823,133600,11328171000,42900,42900,42900,42900,79
|
|
20230823,133500,11324781900,42900,42950,42950,42900,298
|
|
20230823,133400,11311997500,42900,42900,42900,42900,63
|
|
20230823,133300,11309294800,42900,42950,42950,42900,7
|
|
20230823,133200,11308994350,42950,43000,43000,42950,111
|
|
20230823,133100,11304225350,43000,43000,43000,42950,36
|
|
20230823,133000,11302678500,43000,42950,43000,42950,300
|
|
20230823,132900,11289787500,42950,42950,42950,42950,52
|
|
20230823,132800,11287554100,42950,42900,42950,42900,21
|
|
20230823,132700,11286653150,42900,42900,42950,42800,1252
|
|
20230823,132600,11232901400,42800,42800,42800,42800,11
|
|
20230823,132500,11232430600,42800,42900,42950,42800,388
|
|
20230823,132400,11215815750,42900,42950,42950,42900,186
|
|
20230823,132300,11207835450,42900,42850,42950,42800,242
|
|
20230823,132200,11197458850,42850,42800,42850,42800,678
|
|
20230823,132100,11168412900,42850,42800,42850,42800,436
|
|
20230823,132000,11149751700,42800,42850,42850,42800,311
|
|
20230823,131900,11136440400,42800,42850,42850,42800,322
|
|
20230823,131800,11122658550,42850,42800,42850,42800,105
|
|
20230823,131700,11118159650,42850,42850,42850,42850,62
|
|
20230823,131600,11115502950,42850,42850,42850,42850,40
|
|
20230823,131500,11113788950,42850,42800,42850,42750,483
|
|
20230823,131400,11093126000,42800,42800,42850,42800,952
|
|
20230823,131300,11052380250,42850,42900,42900,42800,515
|
|
20230823,131200,11030330200,42900,42850,42900,42850,553
|
|
20230823,131100,11006633950,42800,42800,42850,42800,463
|
|
20230823,131000,10986817300,42800,42850,42850,42800,2431
|
|
20230823,130900,10882769200,42850,42850,42850,42800,690
|
|
20230823,130800,10853235700,42850,42850,42900,42800,3408
|
|
20230823,130700,10707212800,42900,42900,42900,42900,17
|
|
20230823,130600,10706483500,42900,42900,42950,42900,1391
|
|
20230823,130500,10646809350,42950,42950,42950,42900,103
|
|
20230823,130400,10642386750,42950,42900,42950,42900,433
|
|
20230823,130300,10623805550,42950,42900,42950,42900,58
|
|
20230823,130200,10621317150,42950,42950,43000,42900,832
|
|
20230823,130100,10585597600,42950,43000,43000,42950,281
|
|
20230823,130000,10573528450,43000,43000,43000,43000,346
|
|
20230823,125900,10558650450,42950,43000,43000,42950,4
|
|
20230823,125800,10558478500,43000,42950,43000,42900,441
|
|
20230823,125700,10539537150,42900,42950,42950,42900,109
|
|
20230823,125600,10534860800,42950,43000,43000,42950,837
|
|
20230823,125500,10498911550,43000,42950,43000,42950,131
|
|
20230823,125400,10493285000,43000,43000,43000,42950,113
|
|
20230823,125300,10488426150,43000,43000,43000,42950,125
|
|
20230823,125200,10483052400,42950,42950,42950,42950,125
|
|
20230823,125100,10477683650,42950,42950,42950,42950,55
|
|
20230823,125000,10475321400,42950,42950,42950,42950,104
|
|
20230823,124900,10470854600,43000,43000,43000,42950,25
|
|
20230823,124800,10469780650,43000,43000,43000,42950,136
|
|
20230823,124700,10463932700,43000,43000,43000,43000,168
|
|
20230823,124600,10456708700,43000,42950,43000,42950,69
|
|
20230823,124500,10453741900,42950,42950,43000,42950,391
|
|
20230823,124400,10436948300,43000,42950,43000,42950,110
|
|
20230823,124300,10432222800,42950,43000,43000,42950,75
|
|
20230823,124200,10428998000,43000,42950,43000,42950,293
|
|
20230823,124100,10416401950,43000,42950,43000,42950,34
|
|
20230823,124000,10414940350,42950,42950,42950,42950,15
|
|
20230823,123900,10414296100,42950,43000,43050,42950,258
|
|
20230823,123800,10403208100,43050,43050,43050,43050,2
|
|
20230823,123700,10403122000,43050,43000,43050,43000,344
|
|
20230823,123600,10388329950,43000,43000,43000,43000,101
|
|
20230823,123500,10383986950,43000,43000,43050,43000,471
|
|
20230823,123400,10363733050,43000,42900,43000,42900,642
|
|
20230823,123300,10336139150,42900,42900,42900,42850,599
|
|
20230823,123200,10310443050,42850,42850,42900,42850,85
|
|
20230823,123100,10306799750,42850,42850,42900,42850,376
|
|
20230823,123000,10290686300,42900,42900,42900,42850,390
|
|
20230823,122900,10273974100,42900,42900,42900,42850,126
|
|
20230823,122800,10268571200,42900,42900,42950,42850,288
|
|
20230823,122700,10256217450,42950,42900,42950,42850,198
|
|
20230823,122600,10247721000,42900,42900,42900,42900,502
|
|
20230823,122500,10226185200,42900,42900,42950,42900,825
|
|
20230823,122400,10190792550,42900,42950,42950,42900,147
|
|
20230823,122300,10184485050,42950,42900,42950,42900,224
|
|
20230823,122200,10174875200,42900,42850,42900,42850,308
|
|
20230823,122100,10161662400,42900,42900,42900,42850,825
|
|
20230823,122000,10126270000,42900,42950,42950,42900,739
|
|
20230823,121900,10094550350,42950,42950,42950,42900,881
|
|
20230823,121800,10056754350,42900,42950,43000,42900,1348
|
|
20230823,121700,9998901650,42950,42950,43000,42950,265
|
|
20230823,121600,9987519850,42950,43100,43100,42950,4555
|
|
20230823,121500,9791729000,43050,43100,43100,43050,545
|
|
20230823,121400,9768266650,43100,43100,43100,43100,58
|
|
20230823,121300,9765766850,43100,43050,43100,43050,221
|
|
20230823,121200,9756244250,43100,43100,43100,43100,97
|
|
20230823,121100,9752063550,43050,43050,43050,43050,101
|
|
20230823,121000,9747715500,43050,43050,43100,43050,28
|
|
20230823,120900,9746508850,43050,43050,43100,43050,332
|
|
20230823,120800,9732211150,43100,43050,43100,43050,283
|
|
20230823,120700,9720023900,43050,43100,43100,43050,363
|
|
20230823,120600,9704392600,43100,43100,43100,43100,20
|
|
20230823,120500,9703530600,43100,43100,43100,43100,6
|
|
20230823,120400,9703272000,43100,43100,43100,43100,141
|
|
20230823,120300,9697194900,43100,43100,43100,43100,92
|
|
20230823,120200,9693229700,43150,43100,43150,43050,925
|
|
20230823,120100,9653391800,43100,43100,43100,43050,94
|
|
20230823,120000,9649340500,43100,43100,43150,43050,625
|
|
20230823,115900,9622425650,43150,43100,43150,43100,18
|
|
20230823,115800,9621649100,43100,43100,43100,43050,2124
|
|
20230823,115700,9530193700,43100,43100,43100,43050,38
|
|
20230823,115600,9528555950,43100,43050,43100,43050,239
|
|
20230823,115500,9518263600,43050,43100,43100,43050,178
|
|
20230823,115400,9510599150,43100,43150,43150,43100,307
|
|
20230823,115300,9497367050,43150,43100,43150,43100,12
|
|
20230823,115200,9496849450,43100,43100,43150,43100,216
|
|
20230823,115100,9487537250,43100,43100,43150,43100,124
|
|
20230823,115000,9482192700,43100,43100,43100,43100,83
|
|
20230823,114900,9478615400,43100,43100,43100,43050,17
|
|
20230823,114800,9477882950,43050,43100,43100,43050,595
|
|
20230823,114700,9452240900,43100,43200,43200,43100,1404
|
|
20230823,114600,9391727250,43200,43150,43200,43150,72
|
|
20230823,114500,9388620350,43150,43200,43200,43150,342
|
|
20230823,114400,9373861950,43200,43150,43200,43150,129
|
|
20230823,114300,9368289200,43150,43150,43150,43150,52
|
|
20230823,114200,9366045400,43150,43200,43200,43100,53
|
|
20230823,114100,9363758400,43200,43150,43200,43150,164
|
|
20230823,114000,9356673650,43150,43100,43150,43100,339
|
|
20230823,113900,9342055400,43100,43100,43150,43100,428
|
|
20230823,113800,9323602850,43100,43100,43150,43100,84
|
|
20230823,113700,9319979500,43100,43150,43150,43100,23
|
|
20230823,113600,9318988150,43100,43150,43150,43100,629
|
|
20230823,113500,9291847300,43150,43150,43200,43150,97
|
|
20230823,113400,9287661650,43150,43200,43200,43150,150
|
|
20230823,113300,9281182250,43200,43250,43250,43200,545
|
|
20230823,113200,9257626000,43250,43200,43250,43050,1802
|
|
20230823,113100,9179964100,43150,43200,43200,43150,384
|
|
20230823,113000,9163375400,43200,43150,43200,43150,33
|
|
20230823,112900,9161949900,43150,43100,43150,43100,258
|
|
20230823,112800,9150818250,43100,43150,43150,43050,573
|
|
20230823,112700,9126124100,43100,43100,43100,43100,128
|
|
20230823,112600,9120607300,43100,43050,43150,43050,511
|
|
20230823,112500,9098580450,43100,43100,43100,43100,823
|
|
20230823,112400,9063109150,43050,43050,43100,43050,151
|
|
20230823,112300,9056608250,43050,43050,43050,43050,116
|
|
20230823,112200,9051614450,43050,43050,43050,43000,390
|
|
20230823,112100,9034828450,43050,43100,43100,43050,205
|
|
20230823,112000,9026002250,43050,43050,43050,43050,1018
|
|
20230823,111900,8982177350,43050,43050,43050,43000,328
|
|
20230823,111800,8968059850,43000,43050,43050,43000,46
|
|
20230823,111700,8966081050,43050,43050,43050,43000,302
|
|
20230823,111600,8953087500,43000,43050,43050,43000,55
|
|
20230823,111500,8950721500,43050,43050,43050,43000,333
|
|
20230823,111400,8936400900,43050,43050,43050,43000,625
|
|
20230823,111300,8909516500,43050,43000,43050,43000,501
|
|
20230823,111200,8887956850,43050,43050,43050,43050,43
|
|
20230823,111100,8886105700,43050,43050,43050,43000,616
|
|
20230823,111000,8859599750,43050,43050,43100,43000,1409
|
|
20230823,110900,8798950750,43050,43100,43150,43050,1610
|
|
20230823,110800,8729637400,43150,43100,43150,43050,826
|
|
20230823,110700,8694052400,43100,43100,43150,43100,208
|
|
20230823,110600,8685087050,43100,43100,43150,43100,117
|
|
20230823,110500,8680044250,43100,43150,43150,43100,444
|
|
20230823,110400,8660892550,43100,43200,43250,43100,521
|
|
20230823,110300,8638408350,43200,43250,43250,43200,492
|
|
20230823,110200,8617147600,43250,43250,43250,43200,71
|
|
20230823,110100,8614076900,43250,43150,43300,43150,1408
|
|
20230823,110000,8553251550,43100,43100,43150,43100,211
|
|
20230823,105900,8544154650,43100,43100,43150,43100,728
|
|
20230823,105800,8512775500,43100,43100,43150,43100,744
|
|
20230823,105700,8480695000,43100,43200,43200,43050,629
|
|
20230823,105600,8453584550,43200,43200,43200,43100,1287
|
|
20230823,105500,8398069800,43200,43200,43250,43200,1143
|
|
20230823,105400,8348691600,43200,43300,43300,43200,794
|
|
20230823,105300,8314357400,43350,43350,43400,43300,1547
|
|
20230823,105200,8247334200,43350,43450,43450,43350,220
|
|
20230823,105100,8237793150,43400,43450,43450,43350,554
|
|
20230823,105000,8213755550,43400,43400,43450,43400,592
|
|
20230823,104900,8188062500,43400,43400,43450,43400,152
|
|
20230823,104800,8181464200,43450,43450,43450,43400,1158
|
|
20230823,104700,8131161600,43450,43500,43500,43450,676
|
|
20230823,104600,8101786750,43500,43500,43500,43450,126
|
|
20230823,104500,8096306100,43500,43500,43550,43500,914
|
|
20230823,104400,8056544600,43500,43550,43550,43500,59
|
|
20230823,104300,8053976000,43550,43550,43550,43500,625
|
|
20230823,104200,8026772150,43550,43500,43550,43500,795
|
|
20230823,104100,7992159450,43500,43600,43600,43450,1676
|
|
20230823,104000,7919226500,43600,43600,43650,43550,1512
|
|
20230823,103900,7853306050,43600,43750,43750,43600,1306
|
|
20230823,103800,7796284800,43750,43750,43750,43700,752
|
|
20230823,103700,7763398600,43700,43750,43800,43700,2363
|
|
20230823,103600,7660001400,43750,43800,43800,43750,1292
|
|
20230823,103500,7603422650,43800,43850,43900,43800,841
|
|
20230823,103400,7566556250,43850,43900,43900,43850,442
|
|
20230823,103300,7547170750,43900,43850,43900,43800,770
|
|
20230823,103200,7513417700,43850,43850,43900,43800,933
|
|
20230823,103100,7472503300,43850,43800,43850,43800,301
|
|
20230823,103000,7459316250,43800,43750,43800,43750,273
|
|
20230823,102900,7447359250,43750,43850,43850,43750,1223
|
|
20230823,102800,7393790350,43850,43850,43900,43850,1382
|
|
20230823,102700,7333183400,43850,43850,43900,43850,741
|
|
20230823,102600,7300674550,43900,43850,43900,43800,1248
|
|
20230823,102500,7245956650,43850,43800,43850,43750,1377
|
|
20230823,102400,7185624100,43800,43750,43800,43750,928
|
|
20230823,102300,7144996250,43700,43600,43750,43600,1525
|
|
20230823,102200,7078384200,43650,43500,43650,43500,445
|
|
20230823,102100,7058987850,43550,43500,43550,43500,154
|
|
20230823,102000,7052283600,43500,43600,43650,43500,724
|
|
20230823,101900,7020749450,43600,43700,43750,43600,4350
|
|
20230823,101800,6830726200,43700,43700,43750,43700,588
|
|
20230823,101700,6805009900,43700,43750,43750,43700,993
|
|
20230823,101600,6761597800,43700,43850,43850,43700,2571
|
|
20230823,101500,6649127450,43850,43800,43850,43750,1941
|
|
20230823,101400,6564139400,43800,44000,44000,43750,7488
|
|
20230823,101300,6235483600,43950,43950,44000,43900,4504
|
|
20230823,101200,6037451000,43950,43800,43950,43800,2132
|
|
20230823,101100,5943899400,43800,43750,43800,43750,2671
|
|
20230823,101000,5826919250,43750,43750,43800,43750,1230
|
|
20230823,100900,5773103300,43750,43700,43800,43700,1237
|
|
20230823,100800,5718985750,43700,43750,43800,43700,1498
|
|
20230823,100700,5653445050,43750,43650,43800,43650,580
|
|
20230823,100600,5628097200,43650,43850,43900,43650,3390
|
|
20230823,100500,5479596150,43850,43850,43850,43750,2101
|
|
20230823,100400,5387532750,43850,43900,43900,43800,4732
|
|
20230823,100300,5180117000,43850,43800,43900,43750,3444
|
|
20230823,100200,5029123650,43750,43400,43800,43400,2341
|
|
20230823,100100,4927001750,43500,43450,43500,43400,770
|
|
20230823,100000,4893544750,43400,43400,43500,43400,399
|
|
20230823,095900,4876204350,43400,43400,43450,43400,286
|
|
20230823,095800,4863791150,43400,43400,43450,43400,767
|
|
20230823,095700,4830501950,43450,43450,43500,43400,1337
|
|
20230823,095600,4772418800,43450,43500,43550,43450,1418
|
|
20230823,095500,4710730850,43550,43500,43550,43450,2035
|
|
20230823,095400,4622200750,43500,43550,43600,43500,969
|
|
20230823,095300,4580000750,43550,43550,43600,43550,164
|
|
20230823,095200,4572853800,43550,43550,43600,43550,1376
|
|
20230823,095100,4512890100,43550,43650,43700,43550,4255
|
|
20230823,095000,4327116450,43700,43700,43700,43650,1221
|
|
20230823,094900,4273768800,43650,43550,43700,43550,2659
|
|
20230823,094800,4157780250,43550,43450,43600,43450,2667
|
|
20230823,094700,4041633650,43450,43450,43500,43450,930
|
|
20230823,094600,4001208600,43450,43350,43450,43350,904
|
|
20230823,094500,3961943350,43350,43100,43350,43100,3336
|
|
20230823,094400,3817794350,43100,43000,43100,43000,179
|
|
20230823,094300,3810090150,43000,43050,43150,43000,284
|
|
20230823,094200,3797868750,43050,43050,43150,43050,1488
|
|
20230823,094100,3733739800,43050,43050,43100,43000,1055
|
|
20230823,094000,3688331600,43050,43000,43050,43000,205
|
|
20230823,093900,3679513950,43000,43050,43050,43000,216
|
|
20230823,093800,3670216550,43050,43150,43200,43000,1386
|
|
20230823,093700,3610547150,43150,43200,43250,43150,813
|
|
20230823,093600,3575427750,43200,43250,43250,43200,185
|
|
20230823,093500,3567434650,43250,43250,43300,43250,226
|
|
20230823,093400,3557653650,43300,43400,43400,43250,2206
|
|
20230823,093300,3462029000,43400,43350,43400,43350,446
|
|
20230823,093200,3442676050,43400,43350,43450,43350,601
|
|
20230823,093100,3416612400,43350,43350,43400,43300,2709
|
|
20230823,093000,3299245700,43350,43350,43350,43300,629
|
|
20230823,092900,3271983050,43300,43050,43350,43050,1948
|
|
20230823,092800,3187704450,43150,42950,43150,42950,2068
|
|
20230823,092700,3098713150,42950,43000,43050,42950,1368
|
|
20230823,092600,3039895200,43050,43000,43050,43000,345
|
|
20230823,092500,3025058250,43000,42950,43000,42900,411
|
|
20230823,092400,3007410550,43000,43050,43100,43000,619
|
|
20230823,092300,2980776100,43050,42950,43150,42900,3847
|
|
20230823,092200,2815316150,42950,42950,42950,42850,2850
|
|
20230823,092100,2693066900,42950,42950,43000,42850,2547
|
|
20230823,092000,2583736400,43000,42900,43000,42900,814
|
|
20230823,091900,2548807400,42900,43000,43000,42900,1461
|
|
20230823,091800,2486049900,42950,43000,43000,42950,458
|
|
20230823,091700,2466369800,43000,42950,43100,42950,1036
|
|
20230823,091600,2421798100,42900,43000,43000,42900,4736
|
|
20230823,091500,2218528000,42950,43050,43050,42950,2354
|
|
20230823,091400,2117317650,43050,43100,43100,43050,668
|
|
20230823,091300,2088554850,43100,43000,43150,42950,590
|
|
20230823,091200,2063133700,42950,42950,43050,42950,2586
|
|
20230823,091100,1951981950,42950,42900,42950,42900,1504
|
|
20230823,091000,1887388950,42950,43050,43050,42900,4150
|
|
20230823,090900,1708997550,43050,43050,43050,43000,4462
|
|
20230823,090800,1516984350,43050,43100,43150,43050,1236
|
|
20230823,090700,1463733000,43150,43250,43350,43100,3728
|
|
20230823,090600,1302665750,43250,43400,43450,43250,2692
|
|
20230823,090500,1186025250,43250,43200,43350,43150,1877
|
|
20230823,090400,1104906300,43250,43350,43400,43200,1933
|
|
20230823,090300,1021167350,43350,43550,43550,43200,3935
|
|
20230823,090200,850715250,43550,43350,43650,43100,4011
|
|
20230823,090100,677332900,43350,43800,43850,43350,6694
|
|
20230823,090000,385745600,43800,43950,44000,43800,8277
|