654 lines
34 KiB
CSV
654 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,195100,2299770750,35950,35950,35950,35950,1445
|
|
20230823,195000,2299770750,35950,35950,35950,35950,0
|
|
20230823,194900,2299770750,35950,35950,35950,35950,0
|
|
20230823,194800,2299770750,35950,35950,35950,35950,0
|
|
20230823,194700,2299770750,35950,35950,35950,35950,0
|
|
20230823,194600,2299770750,35950,35950,35950,35950,0
|
|
20230823,194500,2299770750,35950,35950,35950,35950,0
|
|
20230823,194400,2299770750,35950,35950,35950,35950,0
|
|
20230823,194300,2299770750,35950,35950,35950,35950,0
|
|
20230823,194200,2299770750,35950,35950,35950,35950,0
|
|
20230823,194100,2299770750,35950,35950,35950,35950,0
|
|
20230823,194000,2299770750,35950,35950,35950,35950,0
|
|
20230823,193900,2299770750,35950,35950,35950,35950,0
|
|
20230823,193800,2299770750,35950,35950,35950,35950,0
|
|
20230823,193700,2299770750,35950,35950,35950,35950,0
|
|
20230823,193600,2299770750,35950,35950,35950,35950,0
|
|
20230823,193500,2299770750,35950,35950,35950,35950,0
|
|
20230823,193400,2299770750,35950,35950,35950,35950,0
|
|
20230823,193300,2299770750,35950,35950,35950,35950,0
|
|
20230823,193200,2299770750,35950,35950,35950,35950,0
|
|
20230823,193100,2299770750,35950,35950,35950,35950,0
|
|
20230823,193000,2299770750,35950,35950,35950,35950,0
|
|
20230823,192900,2299770750,35950,35950,35950,35950,0
|
|
20230823,192800,2299770750,35950,35950,35950,35950,0
|
|
20230823,192700,2299770750,35950,35950,35950,35950,0
|
|
20230823,192600,2299770750,35950,35950,35950,35950,0
|
|
20230823,192500,2299770750,35950,35950,35950,35950,0
|
|
20230823,192400,2299770750,35950,35950,35950,35950,0
|
|
20230823,192300,2299770750,35950,35950,35950,35950,0
|
|
20230823,192200,2299770750,35950,35950,35950,35950,0
|
|
20230823,192100,2299770750,35950,35950,35950,35950,1445
|
|
20230823,192000,2299770750,35950,35950,35950,35950,0
|
|
20230823,191900,2299770750,35950,35950,35950,35950,0
|
|
20230823,191800,2299770750,35950,35950,35950,35950,0
|
|
20230823,191700,2299770750,35950,35950,35950,35950,0
|
|
20230823,191600,2299770750,35950,35950,35950,35950,0
|
|
20230823,191500,2299770750,35950,35950,35950,35950,0
|
|
20230823,191400,2299770750,35950,35950,35950,35950,0
|
|
20230823,191300,2299770750,35950,35950,35950,35950,0
|
|
20230823,191200,2299770750,35950,35950,35950,35950,0
|
|
20230823,191100,2299770750,35950,35950,35950,35950,0
|
|
20230823,191000,2299770750,35950,35950,35950,35950,0
|
|
20230823,190900,2299770750,35950,35950,35950,35950,0
|
|
20230823,190800,2299770750,35950,35950,35950,35950,0
|
|
20230823,190700,2299770750,35950,35950,35950,35950,0
|
|
20230823,190600,2299770750,35950,35950,35950,35950,0
|
|
20230823,190500,2299770750,35950,35950,35950,35950,0
|
|
20230823,190400,2299770750,35950,35950,35950,35950,0
|
|
20230823,190300,2299770750,35950,35950,35950,35950,0
|
|
20230823,190200,2299770750,35950,35950,35950,35950,0
|
|
20230823,190100,2299770750,35950,35950,35950,35950,0
|
|
20230823,190000,2299770750,35950,35950,35950,35950,0
|
|
20230823,185900,2299770750,35950,35950,35950,35950,0
|
|
20230823,185800,2299770750,35950,35950,35950,35950,0
|
|
20230823,185700,2299770750,35950,35950,35950,35950,0
|
|
20230823,185600,2299770750,35950,35950,35950,35950,0
|
|
20230823,185500,2299770750,35950,35950,35950,35950,0
|
|
20230823,185400,2299770750,35950,35950,35950,35950,0
|
|
20230823,185300,2299770750,35950,35950,35950,35950,0
|
|
20230823,185200,2299770750,35950,35950,35950,35950,0
|
|
20230823,185100,2299770750,35950,35950,35950,35950,1445
|
|
20230823,185000,2299770750,35950,35950,35950,35950,0
|
|
20230823,184900,2299770750,35950,35950,35950,35950,0
|
|
20230823,184800,2299770750,35950,35950,35950,35950,0
|
|
20230823,184700,2299770750,35950,35950,35950,35950,0
|
|
20230823,184600,2299770750,35950,35950,35950,35950,0
|
|
20230823,184500,2299770750,35950,35950,35950,35950,0
|
|
20230823,184400,2299770750,35950,35950,35950,35950,0
|
|
20230823,184300,2299770750,35950,35950,35950,35950,0
|
|
20230823,184200,2299770750,35950,35950,35950,35950,0
|
|
20230823,184100,2299770750,35950,35950,35950,35950,0
|
|
20230823,184000,2299770750,35950,35950,35950,35950,0
|
|
20230823,183900,2299770750,35950,35950,35950,35950,0
|
|
20230823,183800,2299770750,35950,35950,35950,35950,0
|
|
20230823,183700,2299770750,35950,35950,35950,35950,0
|
|
20230823,183600,2299770750,35950,35950,35950,35950,0
|
|
20230823,183500,2299770750,35950,35950,35950,35950,0
|
|
20230823,183400,2299770750,35950,35950,35950,35950,0
|
|
20230823,183300,2299770750,35950,35950,35950,35950,0
|
|
20230823,183200,2299770750,35950,35950,35950,35950,0
|
|
20230823,183100,2299770750,35950,35950,35950,35950,0
|
|
20230823,183000,2299770750,35950,35950,35950,35950,0
|
|
20230823,182900,2299770750,35950,35950,35950,35950,0
|
|
20230823,182800,2299770750,35950,35950,35950,35950,0
|
|
20230823,182700,2299770750,35950,35950,35950,35950,0
|
|
20230823,182600,2299770750,35950,35950,35950,35950,0
|
|
20230823,182500,2299770750,35950,35950,35950,35950,0
|
|
20230823,182400,2299770750,35950,35950,35950,35950,0
|
|
20230823,182300,2299770750,35950,35950,35950,35950,0
|
|
20230823,182200,2299770750,35950,35950,35950,35950,0
|
|
20230823,182100,2299770750,35950,35950,35950,35950,1445
|
|
20230823,182000,2299770750,35950,35950,35950,35950,0
|
|
20230823,181900,2299770750,35950,35950,35950,35950,0
|
|
20230823,181800,2299770750,35950,35950,35950,35950,0
|
|
20230823,181700,2299770750,35950,35950,35950,35950,0
|
|
20230823,181600,2299770750,35950,35950,35950,35950,0
|
|
20230823,181500,2299770750,35950,35950,35950,35950,0
|
|
20230823,181400,2299770750,35950,35950,35950,35950,0
|
|
20230823,181300,2299770750,35950,35950,35950,35950,0
|
|
20230823,181200,2299770750,35950,35950,35950,35950,0
|
|
20230823,181100,2299770750,35950,35950,35950,35950,0
|
|
20230823,181000,2299770750,35950,35950,35950,35950,0
|
|
20230823,180900,2299770750,35950,35950,35950,35950,0
|
|
20230823,180800,2299770750,35950,35950,35950,35950,0
|
|
20230823,180700,2299770750,35950,35950,35950,35950,0
|
|
20230823,180600,2299770750,35950,35950,35950,35950,0
|
|
20230823,180500,2299770750,35950,35950,35950,35950,0
|
|
20230823,180400,2299770750,35950,35950,35950,35950,0
|
|
20230823,180300,2299770750,35950,35950,35950,35950,0
|
|
20230823,180200,2299770750,35950,35950,35950,35950,0
|
|
20230823,180100,2299770750,35950,35950,35950,35950,0
|
|
20230823,180000,2299770750,35950,35950,35950,35950,0
|
|
20230823,175900,2299770750,35950,35950,35950,35950,0
|
|
20230823,175800,2299770750,35950,35950,35950,35950,0
|
|
20230823,175700,2299770750,35950,35950,35950,35950,0
|
|
20230823,175600,2299770750,35950,35950,35950,35950,0
|
|
20230823,175500,2299770750,35950,35950,35950,35950,0
|
|
20230823,175400,2299770750,35950,35950,35950,35950,0
|
|
20230823,175300,2299770750,35950,35950,35950,35950,0
|
|
20230823,175200,2299770750,35950,35950,35950,35950,0
|
|
20230823,175100,2299770750,35950,35950,35950,35950,1445
|
|
20230823,175000,2299770750,35950,35950,35950,35950,0
|
|
20230823,174900,2299770750,35950,35950,35950,35950,0
|
|
20230823,174800,2299770750,35950,35950,35950,35950,0
|
|
20230823,174700,2299770750,35950,35950,35950,35950,0
|
|
20230823,174600,2299770750,35950,35950,35950,35950,0
|
|
20230823,174500,2299770750,35950,35950,35950,35950,0
|
|
20230823,174400,2299770750,35950,35950,35950,35950,0
|
|
20230823,174300,2299770750,35950,35950,35950,35950,0
|
|
20230823,174200,2299770750,35950,35950,35950,35950,0
|
|
20230823,174100,2299770750,35950,35950,35950,35950,0
|
|
20230823,174000,2299770750,35950,35950,35950,35950,0
|
|
20230823,173900,2299770750,35950,35950,35950,35950,0
|
|
20230823,173800,2299770750,35950,35950,35950,35950,0
|
|
20230823,173700,2299770750,35950,35950,35950,35950,0
|
|
20230823,173600,2299770750,35950,35950,35950,35950,0
|
|
20230823,173500,2299770750,35950,35950,35950,35950,0
|
|
20230823,173400,2299770750,35950,35950,35950,35950,0
|
|
20230823,173300,2299770750,35950,35950,35950,35950,0
|
|
20230823,173200,2299770750,35950,35950,35950,35950,0
|
|
20230823,173100,2299770750,35950,35950,35950,35950,0
|
|
20230823,173000,2299770750,35950,35950,35950,35950,0
|
|
20230823,172900,2299770750,35950,35950,35950,35950,0
|
|
20230823,172800,2299770750,35950,35950,35950,35950,0
|
|
20230823,172700,2299770750,35950,35950,35950,35950,0
|
|
20230823,172600,2299770750,35950,35950,35950,35950,0
|
|
20230823,172500,2299770750,35950,35950,35950,35950,0
|
|
20230823,172400,2299770750,35950,35950,35950,35950,0
|
|
20230823,172300,2299770750,35950,35950,35950,35950,0
|
|
20230823,172200,2299770750,35950,35950,35950,35950,0
|
|
20230823,172100,2299770750,35950,35950,35950,35950,1445
|
|
20230823,172000,2299770750,35950,35950,35950,35950,0
|
|
20230823,171900,2299770750,35950,35950,35950,35950,0
|
|
20230823,171800,2299770750,35950,35950,35950,35950,0
|
|
20230823,171700,2299770750,35950,35950,35950,35950,0
|
|
20230823,171600,2299770750,35950,35950,35950,35950,0
|
|
20230823,171500,2299770750,35950,35950,35950,35950,0
|
|
20230823,171400,2299770750,35950,35950,35950,35950,0
|
|
20230823,171300,2299770750,35950,35950,35950,35950,0
|
|
20230823,171200,2299770750,35950,35950,35950,35950,0
|
|
20230823,171100,2299770750,35950,35950,35950,35950,0
|
|
20230823,171000,2299770750,35950,35950,35950,35950,0
|
|
20230823,170900,2299770750,35950,35950,35950,35950,0
|
|
20230823,170800,2299770750,35950,35950,35950,35950,0
|
|
20230823,170700,2299770750,35950,35950,35950,35950,0
|
|
20230823,170600,2299770750,35950,35950,35950,35950,0
|
|
20230823,170500,2299770750,35950,35950,35950,35950,0
|
|
20230823,170400,2299770750,35950,35950,35950,35950,0
|
|
20230823,170300,2299770750,35950,35950,35950,35950,0
|
|
20230823,170200,2299770750,35950,35950,35950,35950,0
|
|
20230823,170100,2299770750,35950,35950,35950,35950,0
|
|
20230823,170000,2299770750,35950,35950,35950,35950,0
|
|
20230823,165900,2299770750,35950,35950,35950,35950,0
|
|
20230823,165800,2299770750,35950,35950,35950,35950,0
|
|
20230823,165700,2299770750,35950,35950,35950,35950,0
|
|
20230823,165600,2299770750,35950,35950,35950,35950,0
|
|
20230823,165500,2299770750,35950,35950,35950,35950,0
|
|
20230823,165400,2299770750,35950,35950,35950,35950,0
|
|
20230823,165300,2299770750,35950,35950,35950,35950,0
|
|
20230823,165200,2299770750,35950,35950,35950,35950,0
|
|
20230823,165100,2299770750,35950,35950,35950,35950,1445
|
|
20230823,165000,2299770750,35950,35950,35950,35950,0
|
|
20230823,164900,2299770750,35950,35950,35950,35950,0
|
|
20230823,164800,2299770750,35950,35950,35950,35950,0
|
|
20230823,164700,2299770750,35950,35950,35950,35950,0
|
|
20230823,164600,2299770750,35950,35950,35950,35950,0
|
|
20230823,164500,2299770750,35950,35950,35950,35950,0
|
|
20230823,164400,2299770750,35950,35950,35950,35950,0
|
|
20230823,164300,2299770750,35950,35950,35950,35950,0
|
|
20230823,164200,2299770750,35950,35950,35950,35950,0
|
|
20230823,164100,2299770750,35950,35950,35950,35950,0
|
|
20230823,164000,2299770750,35950,35950,35950,35950,0
|
|
20230823,163900,2299770750,35950,35950,35950,35950,0
|
|
20230823,163800,2299770750,35950,35950,35950,35950,0
|
|
20230823,163700,2299770750,35950,35950,35950,35950,0
|
|
20230823,163600,2299770750,35950,35950,35950,35950,0
|
|
20230823,163500,2299770750,35950,35950,35950,35950,0
|
|
20230823,163400,2299770750,35950,35950,35950,35950,0
|
|
20230823,163300,2299770750,35950,35950,35950,35950,0
|
|
20230823,163200,2299770750,35950,35950,35950,35950,0
|
|
20230823,163100,2299770750,35950,35950,35950,35950,0
|
|
20230823,163000,2299770750,35950,35950,35950,35950,0
|
|
20230823,162900,2299770750,35950,35950,35950,35950,0
|
|
20230823,162800,2299770750,35950,35950,35950,35950,0
|
|
20230823,162700,2299770750,35950,35950,35950,35950,0
|
|
20230823,162600,2299770750,35950,35950,35950,35950,0
|
|
20230823,162500,2299770750,35950,35950,35950,35950,0
|
|
20230823,162400,2299770750,35950,35950,35950,35950,0
|
|
20230823,162300,2299770750,35950,35950,35950,35950,0
|
|
20230823,162200,2299770750,35950,35950,35950,35950,0
|
|
20230823,162100,2299770750,35950,35950,35950,35950,1445
|
|
20230823,162000,2299770750,35950,35950,35950,35950,0
|
|
20230823,161900,2299770750,35950,35950,35950,35950,0
|
|
20230823,161800,2299770750,35950,35950,35950,35950,0
|
|
20230823,161700,2299770750,35950,35950,35950,35950,0
|
|
20230823,161600,2299770750,35950,35950,35950,35950,0
|
|
20230823,161500,2299770750,35950,35950,35950,35950,0
|
|
20230823,161400,2299770750,35950,35950,35950,35950,0
|
|
20230823,161300,2299770750,35950,35950,35950,35950,0
|
|
20230823,161200,2299770750,35950,35950,35950,35950,0
|
|
20230823,161100,2299770750,35950,35950,35950,35950,0
|
|
20230823,161000,2299770750,35950,35950,35950,35950,0
|
|
20230823,160900,2299770750,35950,35950,35950,35950,0
|
|
20230823,160800,2299770750,35950,35950,35950,35950,0
|
|
20230823,160700,2299770750,35950,35950,35950,35950,0
|
|
20230823,160600,2299770750,35950,35950,35950,35950,0
|
|
20230823,160500,2299770750,35950,35950,35950,35950,0
|
|
20230823,160400,2299770750,35950,35950,35950,35950,0
|
|
20230823,160300,2299770750,35950,35950,35950,35950,0
|
|
20230823,160200,2299770750,35950,35950,35950,35950,0
|
|
20230823,160100,2299770750,35950,35950,35950,35950,0
|
|
20230823,160000,2299770750,35950,35950,35950,35950,0
|
|
20230823,155900,2299770750,35950,35950,35950,35950,0
|
|
20230823,155800,2299770750,35950,35950,35950,35950,0
|
|
20230823,155700,2299770750,35950,35950,35950,35950,0
|
|
20230823,155600,2299770750,35950,35950,35950,35950,0
|
|
20230823,155500,2299770750,35950,35950,35950,35950,0
|
|
20230823,155400,2299770750,35950,35950,35950,35950,0
|
|
20230823,155300,2299770750,35950,35950,35950,35950,0
|
|
20230823,155200,2299770750,35950,35950,35950,35950,0
|
|
20230823,155100,2299770750,35950,35950,35950,35950,1445
|
|
20230823,155000,2299770750,35950,35950,35950,35950,0
|
|
20230823,154900,2299770750,35950,35950,35950,35950,0
|
|
20230823,154800,2299770750,35950,35950,35950,35950,0
|
|
20230823,154700,2299770750,35950,35950,35950,35950,0
|
|
20230823,154600,2299770750,35950,35950,35950,35950,0
|
|
20230823,154500,2299770750,35950,35950,35950,35950,0
|
|
20230823,154400,2299770750,35950,35950,35950,35950,0
|
|
20230823,154300,2299770750,35950,35950,35950,35950,0
|
|
20230823,154200,2299770750,35950,35950,35950,35950,0
|
|
20230823,154100,2299770750,35950,35950,35950,35950,0
|
|
20230823,154000,2299770750,35950,35950,35950,35950,0
|
|
20230823,153900,2299770750,35950,35950,35950,35950,0
|
|
20230823,153800,2299770750,35950,35950,35950,35950,0
|
|
20230823,153700,2299770750,35950,35950,35950,35950,0
|
|
20230823,153600,2299770750,35950,35950,35950,35950,0
|
|
20230823,153500,2299770750,35950,35950,35950,35950,0
|
|
20230823,153400,2299770750,35950,35950,35950,35950,0
|
|
20230823,153300,2299770750,35950,35950,35950,35950,0
|
|
20230823,153200,2299770750,35950,35950,35950,35950,0
|
|
20230823,153100,2299770750,35950,35950,35950,35950,0
|
|
20230823,153000,2299770750,35950,35950,35950,35950,1445
|
|
20230823,152900,2247823000,35750,35750,35750,35750,0
|
|
20230823,152800,2247823000,35750,35750,35750,35750,0
|
|
20230823,152700,2247823000,35750,35750,35750,35750,0
|
|
20230823,152600,2247823000,35750,35750,35750,35750,0
|
|
20230823,152500,2247823000,35750,35750,35750,35750,0
|
|
20230823,152400,2247823000,35750,35750,35750,35750,0
|
|
20230823,152300,2247823000,35750,35750,35750,35750,0
|
|
20230823,152200,2247823000,35750,35750,35750,35750,0
|
|
20230823,152100,2247823000,35750,35750,35750,35750,0
|
|
20230823,152000,2247823000,35750,35750,35750,35750,0
|
|
20230823,151900,2247823000,35750,35900,35900,35750,12
|
|
20230823,151800,2247392800,35750,35750,35750,35750,28
|
|
20230823,151700,2246391800,35900,35800,35900,35750,30
|
|
20230823,151600,2245318350,35800,35800,35800,35800,107
|
|
20230823,151500,2241487750,35800,35850,35850,35800,35
|
|
20230823,151400,2240234400,35900,35900,35900,35900,1
|
|
20230823,151300,2240198500,35850,35850,35900,35850,123
|
|
20230823,151200,2235783950,35850,35850,35850,35850,11
|
|
20230823,151100,2235389600,35900,35950,36000,35900,110
|
|
20230823,151000,2231434950,35950,36000,36050,35950,175
|
|
20230823,150900,2225141550,36000,36050,36050,35950,44
|
|
20230823,150800,2223558100,36050,35950,36050,35950,1056
|
|
20230823,150700,2185584100,35950,36000,36050,35950,67
|
|
20230823,150600,2183174750,36050,36050,36050,36050,24
|
|
20230823,150500,2182309550,36050,36050,36050,36050,3
|
|
20230823,150400,2182201400,35950,36000,36000,35950,201
|
|
20230823,150300,2174966700,36000,36100,36100,36000,164
|
|
20230823,150200,2169057700,36100,36000,36100,36000,186
|
|
20230823,150100,2162349100,36050,36050,36050,36050,24
|
|
20230823,150000,2161483900,36000,36000,36050,36000,70
|
|
20230823,145900,2158963350,36000,36000,36050,36000,95
|
|
20230823,145800,2155542200,36050,36050,36050,36050,13
|
|
20230823,145700,2155073550,36050,36100,36100,36000,126
|
|
20230823,145600,2150527650,36100,36050,36100,36050,54
|
|
20230823,145500,2148578300,36100,36050,36100,36000,2524
|
|
20230823,145400,2057473800,36050,36000,36050,36000,62
|
|
20230823,145300,2055239300,36050,36050,36050,36000,81
|
|
20230823,145200,2052320050,36000,35950,36000,35950,30
|
|
20230823,145100,2051240650,35950,36000,36000,35950,97
|
|
20230823,145000,2047749450,36000,36000,36000,36000,92
|
|
20230823,144900,2044437450,36000,36050,36050,36000,41
|
|
20230823,144800,2042959450,36050,36000,36050,35950,65
|
|
20230823,144700,2040619600,36000,36000,36050,36000,155
|
|
20230823,144600,2035038100,36000,36050,36050,36000,152
|
|
20230823,144500,2029564750,36050,36000,36050,36000,155
|
|
20230823,144400,2023982050,36000,36050,36050,36000,87
|
|
20230823,144300,2020846500,36000,36000,36050,36000,887
|
|
20230823,144200,1988871600,36000,35950,36050,35950,1298
|
|
20230823,144100,1942178700,35900,35900,35900,35850,38
|
|
20230823,144000,1940815300,35850,35850,35900,35850,82
|
|
20230823,143900,1937873600,35900,35900,35900,35850,78
|
|
20230823,143800,1935074350,35900,35900,35900,35900,34
|
|
20230823,143700,1933853750,35900,35850,35900,35850,156
|
|
20230823,143600,1928259800,35900,35850,35900,35850,53
|
|
20230823,143500,1926357750,35850,35950,35950,35850,278
|
|
20230823,143400,1916374350,35950,35900,35950,35900,55
|
|
20230823,143300,1914397900,35950,35950,35950,35950,15
|
|
20230823,143200,1913858650,35950,35950,35950,35900,93
|
|
20230823,143100,1910517300,35950,35900,35950,35900,40
|
|
20230823,143000,1909079350,35950,35950,35950,35900,74
|
|
20230823,142900,1906420000,35900,35950,35950,35900,54
|
|
20230823,142800,1904479550,35950,35900,35950,35900,31
|
|
20230823,142700,1903366150,35900,35850,35900,35850,40
|
|
20230823,142600,1901930800,35850,35900,35900,35850,72
|
|
20230823,142500,1899346800,35900,35850,35900,35850,54
|
|
20230823,142400,1897410650,35900,35900,35900,35900,29
|
|
20230823,142300,1896369550,35900,35950,35950,35850,121
|
|
20230823,142200,1892025600,35950,35900,35950,35850,58
|
|
20230823,142100,1889944000,35900,35900,35900,35850,75
|
|
20230823,142000,1887252300,35900,35900,35900,35850,69
|
|
20230823,141900,1884775550,35900,35900,35900,35850,46
|
|
20230823,141800,1883124950,35900,35900,35900,35850,68
|
|
20230823,141700,1880684450,35850,35900,35900,35850,94
|
|
20230823,141600,1877311300,35900,35850,35900,35850,60
|
|
20230823,141500,1875158250,35850,35850,35900,35850,31
|
|
20230823,141400,1874046000,35850,35950,35950,35800,211
|
|
20230823,141300,1866471150,35950,35950,35950,35950,73
|
|
20230823,141200,1863846800,35950,36000,36000,35950,171
|
|
20230823,141100,1857697900,36000,36000,36000,36000,72
|
|
20230823,141000,1855105900,35950,36000,36000,35950,39
|
|
20230823,140900,1853702750,36000,35950,36000,35950,57
|
|
20230823,140800,1851652200,36000,36000,36000,35950,80
|
|
20230823,140700,1848772900,36000,35950,36000,35950,57
|
|
20230823,140600,1846722250,36000,35850,36000,35850,384
|
|
20230823,140500,1832933850,35900,35900,35900,35850,64
|
|
20230823,140400,1830637050,35850,35850,35850,35850,56
|
|
20230823,140300,1828629450,35850,35900,35900,35850,44
|
|
20230823,140200,1827050600,35900,35850,35900,35850,61
|
|
20230823,140100,1824861350,35850,35900,35900,35850,71
|
|
20230823,140000,1822313850,35900,35850,35900,35850,52
|
|
20230823,135900,1820447850,35850,35900,35900,35850,63
|
|
20230823,135800,1818186200,35900,35750,35900,35750,55
|
|
20230823,135700,1816215350,35800,35900,35900,35750,113
|
|
20230823,135600,1812166950,35900,36000,36000,35900,380
|
|
20230823,135500,1798520600,36000,36000,36000,36000,43
|
|
20230823,135400,1796972600,35950,36000,36000,35950,72
|
|
20230823,135300,1794382000,35900,35900,36000,35900,895
|
|
20230823,135200,1762248400,35900,35900,35900,35800,87
|
|
20230823,135100,1759127150,35850,35900,35900,35850,82
|
|
20230823,135000,1756187400,35900,35850,36000,35850,1700
|
|
20230823,134900,1695140250,35900,35950,35950,35850,1798
|
|
20230823,134800,1630590450,35900,35950,35950,35900,39
|
|
20230823,134700,1629189200,35950,35850,35950,35850,360
|
|
20230823,134600,1616268000,35800,35900,35900,35800,53
|
|
20230823,134500,1614367350,35900,35850,35900,35800,69
|
|
20230823,134400,1611893400,35850,35800,35900,35800,55
|
|
20230823,134300,1609922050,35750,35750,35800,35750,253
|
|
20230823,134200,1600877250,35750,35850,35850,35750,28
|
|
20230823,134100,1599874700,35850,35750,35900,35750,51
|
|
20230823,134000,1598045250,35750,35850,35850,35750,50
|
|
20230823,133900,1596255150,35850,35850,35850,35850,1
|
|
20230823,133800,1596219300,35900,35900,35900,35850,30
|
|
20230823,133700,1595143250,35850,35800,35850,35800,19
|
|
20230823,133600,1594462150,35800,35850,35900,35800,52
|
|
20230823,133500,1592598800,35850,35850,35850,35850,14
|
|
20230823,133400,1592096900,35800,35750,35800,35750,41
|
|
20230823,133300,1590629700,35800,35850,35850,35800,17
|
|
20230823,133200,1590021050,35850,35900,35900,35750,55
|
|
20230823,133100,1588050150,35850,35900,35900,35850,39
|
|
20230823,133000,1586650850,35850,35850,35850,35850,13
|
|
20230823,132900,1586184800,35850,35850,35850,35800,112
|
|
20230823,132800,1582172100,35800,35850,35850,35800,27
|
|
20230823,132700,1581204200,35800,35850,35850,35800,36
|
|
20230823,132600,1579915200,35850,35800,35850,35800,28
|
|
20230823,132500,1578912200,35850,35800,35850,35800,22
|
|
20230823,132400,1578123550,35750,35900,35900,35750,10
|
|
20230823,132300,1577764950,35900,35900,35900,35850,24
|
|
20230823,132200,1576904150,35850,35900,35900,35850,64
|
|
20230823,132100,1574609050,35900,35900,35900,35900,4
|
|
20230823,132000,1574465450,35850,35850,35900,35850,58
|
|
20230823,131900,1572384800,35900,35900,35900,35850,29
|
|
20230823,131800,1571343750,35850,35900,35900,35850,24
|
|
20230823,131700,1570483050,35900,35850,35900,35850,37
|
|
20230823,131600,1569156250,35900,35850,35900,35850,37
|
|
20230823,131500,1567829200,35800,35850,35850,35800,20
|
|
20230823,131400,1567113000,35850,35800,35850,35800,59
|
|
20230823,131300,1565000100,35800,35750,35800,35750,20
|
|
20230823,131200,1564284950,35750,35800,35850,35750,31
|
|
20230823,131100,1563176000,35800,35850,35850,35800,20
|
|
20230823,131000,1562459950,35850,35800,35850,35800,86
|
|
20230823,130900,1559377450,35800,35800,35800,35700,163
|
|
20230823,130800,1553554150,35800,35800,35800,35800,11
|
|
20230823,130700,1553160350,35800,35850,35850,35800,32
|
|
20230823,130600,1552013850,35850,35800,35850,35800,36
|
|
20230823,130500,1550724750,35850,35850,35850,35850,1
|
|
20230823,130400,1550688900,35850,35850,35850,35750,326
|
|
20230823,130300,1539004550,35850,35700,35850,35700,29
|
|
20230823,130200,1537966000,35750,35800,35800,35750,346
|
|
20230823,130100,1525586000,35800,35850,35850,35800,17
|
|
20230823,130000,1524977200,35800,35850,35850,35800,183
|
|
20230823,125900,1518425300,35850,35700,35850,35700,73
|
|
20230823,125800,1515812850,35850,35900,35900,35850,21
|
|
20230823,125700,1515059750,35850,35900,35900,35750,129
|
|
20230823,125600,1510433150,35850,35900,35900,35850,54
|
|
20230823,125500,1508496450,35900,35800,35900,35800,85
|
|
20230823,125400,1505451450,35850,35800,35850,35800,59
|
|
20230823,125300,1503338100,35800,35800,35850,35800,58
|
|
20230823,125200,1501260200,35800,35800,35850,35800,83
|
|
20230823,125100,1498286100,35850,35750,35850,35750,59
|
|
20230823,125000,1496172850,35750,35800,35850,35750,46
|
|
20230823,124900,1494527900,35800,35750,35800,35750,84
|
|
20230823,124800,1491523600,35800,35750,35800,35600,83
|
|
20230823,124700,1488558050,35750,35750,35850,35750,64
|
|
20230823,124600,1486268650,35750,35850,35850,35550,585
|
|
20230823,124500,1465431550,35850,35750,35850,35750,51
|
|
20230823,124400,1463604850,35750,35850,35850,35750,106
|
|
20230823,124300,1459808250,35800,35800,35800,35800,55
|
|
20230823,124200,1457839250,35850,35850,35850,35800,40
|
|
20230823,124100,1456405850,35800,35800,35800,35750,92
|
|
20230823,124000,1453113050,35800,35800,35800,35800,31
|
|
20230823,123900,1452003250,35850,35850,35900,35850,101
|
|
20230823,123800,1448382050,35750,35900,35900,35750,34
|
|
20230823,123700,1447162900,35850,35900,35900,35850,109
|
|
20230823,123600,1443253700,35900,35850,35900,35850,80
|
|
20230823,123500,1440382050,35800,35800,35800,35800,110
|
|
20230823,123400,1436444050,35750,35850,35900,35750,61
|
|
20230823,123300,1434256900,35900,35850,35900,35850,91
|
|
20230823,123200,1430990750,35800,35950,35950,35800,61
|
|
20230823,123100,1428803000,35950,35900,36000,35900,95
|
|
20230823,123000,1425388400,35900,35900,35950,35850,209
|
|
20230823,122900,1417886000,35900,35850,35900,35800,320
|
|
20230823,122800,1406411900,35900,35750,35900,35750,490
|
|
20230823,122700,1388853100,35750,35750,35850,35750,34
|
|
20230823,122600,1387637300,35750,35800,35800,35750,132
|
|
20230823,122500,1382914900,35800,35750,35800,35750,27
|
|
20230823,122400,1381949100,35850,35850,35850,35800,95
|
|
20230823,122300,1378545250,35800,35750,35800,35700,97
|
|
20230823,122200,1375077900,35800,35750,35800,35750,43
|
|
20230823,122100,1373539200,35800,35800,35850,35800,48
|
|
20230823,122000,1371820450,35800,35700,35800,35700,213
|
|
20230823,121900,1364205150,35700,35750,35750,35700,28
|
|
20230823,121800,1363204950,35750,35750,35750,35750,145
|
|
20230823,121700,1358021200,35750,35800,35800,35750,42
|
|
20230823,121600,1356518850,35800,35800,35850,35800,57
|
|
20230823,121500,1354476500,35850,35800,35850,35800,76
|
|
20230823,121400,1351755550,35750,35800,35800,35750,45
|
|
20230823,121300,1350145350,35850,35750,35850,35750,67
|
|
20230823,121200,1347747950,35650,35750,35750,35650,93
|
|
20230823,121100,1344424950,35750,35750,35750,35750,7
|
|
20230823,121000,1344174700,35800,35800,35850,35750,104
|
|
20230823,120900,1340451950,35800,35750,35800,35750,65
|
|
20230823,120800,1338127700,35750,35750,35750,35750,51
|
|
20230823,120700,1336304450,35800,35700,35800,35650,91
|
|
20230823,120600,1333055150,35750,35750,35750,35700,68
|
|
20230823,120500,1330626050,35700,35750,35750,35700,161
|
|
20230823,120400,1324874100,35750,35750,35750,35750,75
|
|
20230823,120300,1322192850,35750,35850,35850,35750,48
|
|
20230823,120200,1320474900,35800,35800,35800,35800,58
|
|
20230823,120100,1318398500,35700,35750,35800,35700,104
|
|
20230823,120000,1314677550,35800,35850,35850,35800,71
|
|
20230823,115900,1312133150,35800,35800,35800,35800,38
|
|
20230823,115800,1310772750,35800,35850,35850,35800,50
|
|
20230823,115700,1308981750,35850,35850,35850,35800,131
|
|
20230823,115600,1304287950,35800,35850,35850,35800,36
|
|
20230823,115500,1302998750,35850,35800,35900,35800,111
|
|
20230823,115400,1299016500,35900,35800,35900,35800,108
|
|
20230823,115300,1295144850,35850,35700,35850,35700,301
|
|
20230823,115200,1284363050,35700,35800,35800,35700,198
|
|
20230823,115100,1277279250,35800,35800,35800,35750,147
|
|
20230823,115000,1272021650,35850,35800,35850,35800,27
|
|
20230823,114900,1271053750,35850,35800,35900,35800,192
|
|
20230823,114800,1264169800,35800,35850,35900,35800,45
|
|
20230823,114700,1262556350,35900,35900,35950,35900,131
|
|
20230823,114600,1257851700,35900,35850,35900,35850,73
|
|
20230823,114500,1255233800,35900,35900,35950,35900,109
|
|
20230823,114400,1251319400,35950,35900,35950,35850,50
|
|
20230823,114300,1249524950,35900,35900,35950,35900,78
|
|
20230823,114200,1246722300,35850,35950,35950,35850,68
|
|
20230823,114100,1244279650,35950,35950,36000,35950,81
|
|
20230823,114000,1241364850,35950,35950,36000,35950,73
|
|
20230823,113900,1238739750,36000,35900,36000,35900,78
|
|
20230823,113800,1235938250,35950,35950,35950,35900,39
|
|
20230823,113700,1234537000,35900,36000,36000,35900,98
|
|
20230823,113600,1231011850,35950,35950,35950,35900,81
|
|
20230823,113500,1228099950,35950,36000,36000,35950,51
|
|
20230823,113400,1226265300,36000,35950,36000,35950,101
|
|
20230823,113300,1222633700,35950,35950,35950,35950,27
|
|
20230823,113200,1221663050,35950,35950,36000,35900,76
|
|
20230823,113100,1218929750,35950,35950,36000,35900,105
|
|
20230823,113000,1215154350,35950,35950,35950,35950,12
|
|
20230823,112900,1214722950,35950,35950,36000,35950,95
|
|
20230823,112800,1211305900,35950,35950,36000,35950,147
|
|
20230823,112700,1206016800,35950,35950,35950,35950,40
|
|
20230823,112600,1204578800,36000,35950,36000,35950,174
|
|
20230823,112500,1198317500,36000,36000,36000,35950,153
|
|
20230823,112400,1192811400,36000,35950,36000,35950,56
|
|
20230823,112300,1190796850,36000,36000,36000,35950,112
|
|
20230823,112200,1186766850,35900,36000,36000,35900,76
|
|
20230823,112100,1184035400,36000,35950,36000,35900,83
|
|
20230823,112000,1181051250,35900,35950,35950,35900,185
|
|
20230823,111900,1174401300,35850,35950,35950,35850,46
|
|
20230823,111800,1172749600,35900,35800,35900,35800,412
|
|
20230823,111700,1157992550,35750,35750,35800,35750,436
|
|
20230823,111600,1142388250,35750,35750,35800,35750,75
|
|
20230823,111500,1139705200,35800,35700,35800,35700,161
|
|
20230823,111400,1133950250,35750,35700,35800,35700,95
|
|
20230823,111300,1130554550,35700,35750,35800,35700,135
|
|
20230823,111200,1125727300,35750,35800,35800,35750,26
|
|
20230823,111100,1124796600,35750,35800,35800,35750,110
|
|
20230823,111000,1120862500,35800,35700,35800,35700,242
|
|
20230823,110900,1112215900,35750,35750,35800,35750,51
|
|
20230823,110800,1110392350,35750,35800,35800,35700,125
|
|
20230823,110700,1105921300,35700,35750,35750,35700,20
|
|
20230823,110600,1105207000,35750,35800,35800,35750,106
|
|
20230823,110500,1101415200,35800,35800,35850,35700,113
|
|
20230823,110400,1097376050,35800,35800,35800,35800,33
|
|
20230823,110300,1096194650,35800,35800,35850,35800,99
|
|
20230823,110200,1092649350,35800,35850,35850,35750,89
|
|
20230823,110100,1089462950,35800,35800,35850,35800,72
|
|
20230823,110000,1086883900,35800,35750,35900,35750,82
|
|
20230823,105900,1083944700,35850,35850,35900,35800,108
|
|
20230823,105800,1080076300,35850,35850,35850,35850,20
|
|
20230823,105700,1079359300,35900,35950,35950,35850,120
|
|
20230823,105600,1075048500,35950,35950,36000,35900,66
|
|
20230823,105500,1072676250,36000,35950,36000,35950,110
|
|
20230823,105400,1068719050,35900,36050,36050,35900,79
|
|
20230823,105300,1065878300,36000,36000,36050,36000,193
|
|
20230823,105200,1058925700,36050,35900,36050,35900,200
|
|
20230823,105100,1051726700,35950,35950,36000,35950,93
|
|
20230823,105000,1048381550,35950,35950,35950,35900,104
|
|
20230823,104900,1044644250,36000,35950,36000,35950,242
|
|
20230823,104800,1035934100,35900,35850,35900,35850,97
|
|
20230823,104700,1032453200,35900,35850,35950,35850,143
|
|
20230823,104600,1027321350,35850,35850,35900,35850,175
|
|
20230823,104500,1021039900,35850,35850,36000,35850,1165
|
|
20230823,104400,979133000,35850,35800,35900,35800,150
|
|
20230823,104300,973758150,35850,35750,35850,35700,74
|
|
20230823,104200,971111150,35800,35800,35900,35800,112
|
|
20230823,104100,967100700,35850,35900,35900,35800,238
|
|
20230823,104000,958574850,35850,35950,35950,35850,38
|
|
20230823,103900,957212450,35900,35900,35900,35850,163
|
|
20230823,103800,951361550,35850,35850,35850,35750,77
|
|
20230823,103700,948601900,35850,35800,35850,35800,201
|
|
20230823,103600,941401600,35800,35900,36000,35800,429
|
|
20230823,103500,926033400,35950,35950,36000,35950,97
|
|
20230823,103400,922543900,35950,36000,36000,35950,212
|
|
20230823,103300,914914600,35950,36050,36050,35950,132
|
|
20230823,103200,910160050,36000,36000,36050,35950,954
|
|
20230823,103100,875813350,36000,35900,36000,35900,454
|
|
20230823,103000,859494800,36000,35950,36000,35850,338
|
|
20230823,102900,847347300,35900,35900,35900,35850,382
|
|
20230823,102800,833634150,35900,35900,35900,35800,454
|
|
20230823,102700,817339050,35900,35850,35900,35800,568
|
|
20230823,102600,796970850,35850,35900,35950,35800,666
|
|
20230823,102500,773043100,35900,35900,35950,35800,949
|
|
20230823,102400,738982900,35900,35850,35900,35850,230
|
|
20230823,102300,730734250,35850,35900,35900,35750,515
|
|
20230823,102200,712268750,35900,35900,35950,35850,367
|
|
20230823,102100,699093550,35900,35900,35950,35850,188
|
|
20230823,102000,692347450,35900,35950,35950,35900,161
|
|
20230823,101900,686564950,35900,35950,35950,35900,338
|
|
20230823,101800,674422400,35900,35850,35900,35800,203
|
|
20230823,101700,667140100,35900,35850,35900,35850,238
|
|
20230823,101600,658596450,35850,35800,35850,35750,261
|
|
20230823,101500,649250200,35750,35600,35750,35550,209
|
|
20230823,101400,641795450,35600,35650,35700,35500,673
|
|
20230823,101300,617879250,35650,35700,35700,35550,723
|
|
20230823,101200,592135500,35700,35700,35700,35650,65
|
|
20230823,101100,589815800,35750,35700,35750,35700,63
|
|
20230823,101000,587564200,35700,35550,35700,35550,334
|
|
20230823,100900,575662150,35550,35550,35550,35500,64
|
|
20230823,100800,573387750,35500,35550,35550,35500,126
|
|
20230823,100700,568910350,35600,35550,35600,35500,100
|
|
20230823,100600,565354550,35600,35600,35600,35600,20
|
|
20230823,100500,564642550,35600,35500,35600,35500,125
|
|
20230823,100400,560201150,35550,35550,35550,35550,1
|
|
20230823,100300,560165600,35600,35600,35600,35550,53
|
|
20230823,100200,558280250,35550,35500,35600,35500,102
|
|
20230823,100100,554654850,35550,35500,35550,35500,73
|
|
20230823,100000,552062250,35500,35500,35500,35400,158
|
|
20230823,095900,546456450,35450,35400,35450,35400,55
|
|
20230823,095800,544506850,35400,35500,35500,35400,47
|
|
20230823,095700,542840800,35500,35400,35500,35400,71
|
|
20230823,095600,540323700,35400,35450,35450,35400,34
|
|
20230823,095500,539118500,35450,35500,35500,35450,82
|
|
20230823,095400,536209050,35450,35500,35500,35450,41
|
|
20230823,095300,534755050,35500,35550,35550,35500,63
|
|
20230823,095200,532518500,35500,35450,35500,35450,65
|
|
20230823,095100,530212950,35450,35450,35500,35400,87
|
|
20230823,095000,527127050,35400,35400,35400,35400,53
|
|
20230823,094900,525250850,35400,35350,35400,35350,75
|
|
20230823,094800,522598650,35400,35350,35400,35350,21
|
|
20230823,094700,521855850,35400,35450,35450,35400,116
|
|
20230823,094600,517744350,35450,35400,35450,35400,3
|
|
20230823,094500,517638100,35450,35350,35500,35350,146
|
|
20230823,094400,512462500,35350,35400,35400,35350,60
|
|
20230823,094300,510340950,35400,35400,35450,35400,55
|
|
20230823,094200,508392600,35450,35400,35450,35400,77
|
|
20230823,094100,505663000,35400,35450,35500,35400,48
|
|
20230823,094000,503960450,35450,35450,35500,35450,40
|
|
20230823,093900,502541950,35450,35350,35450,35350,42
|
|
20230823,093800,501053200,35500,35500,35500,35300,3594
|
|
20230823,093700,373976250,35500,35500,35550,35500,31
|
|
20230823,093600,372875350,35450,35450,35450,35450,56
|
|
20230823,093500,370890150,35450,35500,35500,35450,43
|
|
20230823,093400,369364450,35500,35450,35500,35350,321
|
|
20230823,093300,357984850,35450,35850,35850,35450,1548
|
|
20230823,093200,302847050,35850,35850,35900,35800,200
|
|
20230823,093100,295680700,35850,35900,35900,35850,22
|
|
20230823,093000,294891000,36000,35900,36100,35900,900
|
|
20230823,092900,262463700,35950,36000,36000,35950,158
|
|
20230823,092800,256775800,35950,35950,36000,35800,555
|
|
20230823,092700,236818650,35850,36100,36100,35850,1007
|
|
20230823,092600,200562150,36100,35700,36100,35700,2164
|
|
20230823,092500,122803800,35700,35350,35700,35350,748
|
|
20230823,092400,96271200,35400,35350,35400,35350,190
|
|
20230823,092300,89547250,35350,35350,35350,35350,19
|
|
20230823,092200,88875600,35350,35400,35400,35350,52
|
|
20230823,092100,87035600,35400,35450,35450,35400,13
|
|
20230823,092000,86574900,35450,35400,35450,35350,239
|
|
20230823,091900,78103300,35400,35400,35400,35400,25
|
|
20230823,091800,77218300,35400,35400,35400,35350,109
|
|
20230823,091700,73359850,35400,35400,35400,35400,4
|
|
20230823,091600,73218250,35400,35400,35400,35400,41
|
|
20230823,091500,71766850,35400,35350,35400,35350,310
|
|
20230823,091400,60802200,35350,35350,35350,35350,46
|
|
20230823,091300,59176100,35400,35350,35400,35150,806
|
|
20230823,091200,30685600,35300,35250,35300,35100,77
|
|
20230823,091100,27971700,35300,35300,35350,35300,23
|
|
20230823,091000,27158750,35300,35300,35400,35300,71
|
|
20230823,090900,24648000,35250,35250,35300,35250,171
|
|
20230823,090800,18614900,35200,35150,35200,35150,132
|
|
20230823,090700,13974700,35150,35150,35150,35100,69
|
|
20230823,090600,11549500,34950,35100,35100,34950,34
|
|
20230823,090500,10356400,35050,35200,35200,35050,31
|
|
20230823,090400,9265350,35200,35200,35200,35000,42
|
|
20230823,090300,7788400,35200,34900,35250,34900,20
|
|
20230823,090200,7084700,34900,34900,34900,34900,0
|
|
20230823,090100,7084700,34900,34900,34900,34900,6
|
|
20230823,090000,6875300,34900,34900,34900,34900,197
|