584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,184100,30352397050,34050,34050,34050,34050,20367
|
|
20230823,184000,30352397050,34050,34050,34050,34050,0
|
|
20230823,183900,30352397050,34050,34050,34050,34050,0
|
|
20230823,183800,30352397050,34050,34050,34050,34050,0
|
|
20230823,183700,30352397050,34050,34050,34050,34050,0
|
|
20230823,183600,30352397050,34050,34050,34050,34050,0
|
|
20230823,183500,30352397050,34050,34050,34050,34050,0
|
|
20230823,183400,30352397050,34050,34050,34050,34050,0
|
|
20230823,183300,30352397050,34050,34050,34050,34050,0
|
|
20230823,183200,30352397050,34050,34050,34050,34050,0
|
|
20230823,183100,30352397050,34050,34050,34050,34050,0
|
|
20230823,183000,30352397050,34050,34050,34050,34050,0
|
|
20230823,182900,30352397050,34050,34050,34050,34050,0
|
|
20230823,182800,30352397050,34050,34050,34050,34050,0
|
|
20230823,182700,30352397050,34050,34050,34050,34050,0
|
|
20230823,182600,30352397050,34050,34050,34050,34050,0
|
|
20230823,182500,30352397050,34050,34050,34050,34050,0
|
|
20230823,182400,30352397050,34050,34050,34050,34050,0
|
|
20230823,182300,30352397050,34050,34050,34050,34050,0
|
|
20230823,182200,30352397050,34050,34050,34050,34050,0
|
|
20230823,182100,30352397050,34050,34050,34050,34050,0
|
|
20230823,182000,30352397050,34050,34050,34050,34050,0
|
|
20230823,181900,30352397050,34050,34050,34050,34050,0
|
|
20230823,181800,30352397050,34050,34050,34050,34050,0
|
|
20230823,181700,30352397050,34050,34050,34050,34050,0
|
|
20230823,181600,30352397050,34050,34050,34050,34050,0
|
|
20230823,181500,30352397050,34050,34050,34050,34050,0
|
|
20230823,181400,30352397050,34050,34050,34050,34050,0
|
|
20230823,181300,30352397050,34050,34050,34050,34050,0
|
|
20230823,181200,30352397050,34050,34050,34050,34050,0
|
|
20230823,181100,30352397050,34050,34050,34050,34050,20367
|
|
20230823,181000,30352397050,34050,34050,34050,34050,0
|
|
20230823,180900,30352397050,34050,34050,34050,34050,0
|
|
20230823,180800,30352397050,34050,34050,34050,34050,0
|
|
20230823,180700,30352397050,34050,34050,34050,34050,0
|
|
20230823,180600,30352397050,34050,34050,34050,34050,0
|
|
20230823,180500,30352397050,34050,34050,34050,34050,0
|
|
20230823,180400,30352397050,34050,34050,34050,34050,0
|
|
20230823,180300,30352397050,34050,34050,34050,34050,0
|
|
20230823,180200,30352397050,34050,34050,34050,34050,0
|
|
20230823,180100,30352397050,34050,34050,34050,34050,0
|
|
20230823,180000,30352397050,34050,34050,34050,34050,0
|
|
20230823,175900,30352397050,34050,34050,34050,34050,0
|
|
20230823,175800,30352397050,34050,34050,34050,34050,0
|
|
20230823,175700,30352397050,34050,34050,34050,34050,0
|
|
20230823,175600,30352397050,34050,34050,34050,34050,0
|
|
20230823,175500,30352397050,34050,34050,34050,34050,0
|
|
20230823,175400,30352397050,34050,34050,34050,34050,0
|
|
20230823,175300,30352397050,34050,34050,34050,34050,0
|
|
20230823,175200,30352397050,34050,34050,34050,34050,0
|
|
20230823,175100,30352397050,34050,34050,34050,34050,0
|
|
20230823,175000,30352397050,34050,34050,34050,34050,0
|
|
20230823,174900,30352397050,34050,34050,34050,34050,0
|
|
20230823,174800,30352397050,34050,34050,34050,34050,0
|
|
20230823,174700,30352397050,34050,34050,34050,34050,0
|
|
20230823,174600,30352397050,34050,34050,34050,34050,0
|
|
20230823,174500,30352397050,34050,34050,34050,34050,0
|
|
20230823,174400,30352397050,34050,34050,34050,34050,0
|
|
20230823,174300,30352397050,34050,34050,34050,34050,0
|
|
20230823,174200,30352397050,34050,34050,34050,34050,0
|
|
20230823,174100,30352397050,34050,34050,34050,34050,20367
|
|
20230823,174000,30352397050,34050,34050,34050,34050,0
|
|
20230823,173900,30352397050,34050,34050,34050,34050,0
|
|
20230823,173800,30352397050,34050,34050,34050,34050,0
|
|
20230823,173700,30352397050,34050,34050,34050,34050,0
|
|
20230823,173600,30352397050,34050,34050,34050,34050,0
|
|
20230823,173500,30352397050,34050,34050,34050,34050,0
|
|
20230823,173400,30352397050,34050,34050,34050,34050,0
|
|
20230823,173300,30352397050,34050,34050,34050,34050,0
|
|
20230823,173200,30352397050,34050,34050,34050,34050,0
|
|
20230823,173100,30352397050,34050,34050,34050,34050,0
|
|
20230823,173000,30352397050,34050,34050,34050,34050,0
|
|
20230823,172900,30352397050,34050,34050,34050,34050,0
|
|
20230823,172800,30352397050,34050,34050,34050,34050,0
|
|
20230823,172700,30352397050,34050,34050,34050,34050,0
|
|
20230823,172600,30352397050,34050,34050,34050,34050,0
|
|
20230823,172500,30352397050,34050,34050,34050,34050,0
|
|
20230823,172400,30352397050,34050,34050,34050,34050,0
|
|
20230823,172300,30352397050,34050,34050,34050,34050,0
|
|
20230823,172200,30352397050,34050,34050,34050,34050,0
|
|
20230823,172100,30352397050,34050,34050,34050,34050,0
|
|
20230823,172000,30352397050,34050,34050,34050,34050,0
|
|
20230823,171900,30352397050,34050,34050,34050,34050,0
|
|
20230823,171800,30352397050,34050,34050,34050,34050,0
|
|
20230823,171700,30352397050,34050,34050,34050,34050,0
|
|
20230823,171600,30352397050,34050,34050,34050,34050,0
|
|
20230823,171500,30352397050,34050,34050,34050,34050,0
|
|
20230823,171400,30352397050,34050,34050,34050,34050,0
|
|
20230823,171300,30352397050,34050,34050,34050,34050,0
|
|
20230823,171200,30352397050,34050,34050,34050,34050,0
|
|
20230823,171100,30352397050,34050,34050,34050,34050,20367
|
|
20230823,171000,30352397050,34050,34050,34050,34050,0
|
|
20230823,170900,30352397050,34050,34050,34050,34050,0
|
|
20230823,170800,30352397050,34050,34050,34050,34050,0
|
|
20230823,170700,30352397050,34050,34050,34050,34050,0
|
|
20230823,170600,30352397050,34050,34050,34050,34050,0
|
|
20230823,170500,30352397050,34050,34050,34050,34050,0
|
|
20230823,170400,30352397050,34050,34050,34050,34050,0
|
|
20230823,170300,30352397050,34050,34050,34050,34050,0
|
|
20230823,170200,30352397050,34050,34050,34050,34050,0
|
|
20230823,170100,30352397050,34050,34050,34050,34050,0
|
|
20230823,170000,30352397050,34050,34050,34050,34050,0
|
|
20230823,165900,30352397050,34050,34050,34050,34050,0
|
|
20230823,165800,30352397050,34050,34050,34050,34050,0
|
|
20230823,165700,30352397050,34050,34050,34050,34050,0
|
|
20230823,165600,30352397050,34050,34050,34050,34050,0
|
|
20230823,165500,30352397050,34050,34050,34050,34050,0
|
|
20230823,165400,30352397050,34050,34050,34050,34050,0
|
|
20230823,165300,30352397050,34050,34050,34050,34050,0
|
|
20230823,165200,30352397050,34050,34050,34050,34050,0
|
|
20230823,165100,30352397050,34050,34050,34050,34050,0
|
|
20230823,165000,30352397050,34050,34050,34050,34050,0
|
|
20230823,164900,30352397050,34050,34050,34050,34050,0
|
|
20230823,164800,30352397050,34050,34050,34050,34050,0
|
|
20230823,164700,30352397050,34050,34050,34050,34050,0
|
|
20230823,164600,30352397050,34050,34050,34050,34050,0
|
|
20230823,164500,30352397050,34050,34050,34050,34050,0
|
|
20230823,164400,30352397050,34050,34050,34050,34050,0
|
|
20230823,164300,30352397050,34050,34050,34050,34050,0
|
|
20230823,164200,30352397050,34050,34050,34050,34050,0
|
|
20230823,164100,30352397050,34050,34050,34050,34050,20367
|
|
20230823,164000,30352397050,34050,34050,34050,34050,0
|
|
20230823,163900,30352397050,34050,34050,34050,34050,0
|
|
20230823,163800,30352397050,34050,34050,34050,34050,0
|
|
20230823,163700,30352397050,34050,34050,34050,34050,0
|
|
20230823,163600,30352397050,34050,34050,34050,34050,0
|
|
20230823,163500,30352397050,34050,34050,34050,34050,0
|
|
20230823,163400,30352397050,34050,34050,34050,34050,0
|
|
20230823,163300,30352397050,34050,34050,34050,34050,0
|
|
20230823,163200,30352397050,34050,34050,34050,34050,0
|
|
20230823,163100,30352397050,34050,34050,34050,34050,0
|
|
20230823,163000,30352397050,34050,34050,34050,34050,0
|
|
20230823,162900,30352397050,34050,34050,34050,34050,0
|
|
20230823,162800,30352397050,34050,34050,34050,34050,0
|
|
20230823,162700,30352397050,34050,34050,34050,34050,0
|
|
20230823,162600,30352397050,34050,34050,34050,34050,0
|
|
20230823,162500,30352397050,34050,34050,34050,34050,0
|
|
20230823,162400,30352397050,34050,34050,34050,34050,0
|
|
20230823,162300,30352397050,34050,34050,34050,34050,0
|
|
20230823,162200,30352397050,34050,34050,34050,34050,0
|
|
20230823,162100,30352397050,34050,34050,34050,34050,0
|
|
20230823,162000,30352397050,34050,34050,34050,34050,0
|
|
20230823,161900,30352397050,34050,34050,34050,34050,0
|
|
20230823,161800,30352397050,34050,34050,34050,34050,0
|
|
20230823,161700,30352397050,34050,34050,34050,34050,0
|
|
20230823,161600,30352397050,34050,34050,34050,34050,0
|
|
20230823,161500,30352397050,34050,34050,34050,34050,0
|
|
20230823,161400,30352397050,34050,34050,34050,34050,0
|
|
20230823,161300,30352397050,34050,34050,34050,34050,0
|
|
20230823,161200,30352397050,34050,34050,34050,34050,0
|
|
20230823,161100,30352397050,34050,34050,34050,34050,20367
|
|
20230823,161000,30352397050,34050,34050,34050,34050,0
|
|
20230823,160900,30352397050,34050,34050,34050,34050,0
|
|
20230823,160800,30352397050,34050,34050,34050,34050,0
|
|
20230823,160700,30352397050,34050,34050,34050,34050,0
|
|
20230823,160600,30352397050,34050,34050,34050,34050,0
|
|
20230823,160500,30352397050,34050,34050,34050,34050,0
|
|
20230823,160400,30352397050,34050,34050,34050,34050,0
|
|
20230823,160300,30352397050,34050,34050,34050,34050,0
|
|
20230823,160200,30352397050,34050,34050,34050,34050,0
|
|
20230823,160100,30352397050,34050,34050,34050,34050,0
|
|
20230823,160000,30352397050,34050,34050,34050,34050,0
|
|
20230823,155900,30352397050,34050,34050,34050,34050,0
|
|
20230823,155800,30352397050,34050,34050,34050,34050,0
|
|
20230823,155700,30352397050,34050,34050,34050,34050,0
|
|
20230823,155600,30352397050,34050,34050,34050,34050,0
|
|
20230823,155500,30352397050,34050,34050,34050,34050,0
|
|
20230823,155400,30352397050,34050,34050,34050,34050,0
|
|
20230823,155300,30352397050,34050,34050,34050,34050,0
|
|
20230823,155200,30352397050,34050,34050,34050,34050,0
|
|
20230823,155100,30352397050,34050,34050,34050,34050,0
|
|
20230823,155000,30352397050,34050,34050,34050,34050,0
|
|
20230823,154900,30352397050,34050,34050,34050,34050,0
|
|
20230823,154800,30352397050,34050,34050,34050,34050,0
|
|
20230823,154700,30352397050,34050,34050,34050,34050,0
|
|
20230823,154600,30352397050,34050,34050,34050,34050,0
|
|
20230823,154500,30352397050,34050,34050,34050,34050,0
|
|
20230823,154400,30352397050,34050,34050,34050,34050,0
|
|
20230823,154300,30352397050,34050,34050,34050,34050,0
|
|
20230823,154200,30352397050,34050,34050,34050,34050,0
|
|
20230823,154100,30352397050,34050,34050,34050,34050,20367
|
|
20230823,154000,30352397050,34050,34050,34050,34050,0
|
|
20230823,153900,30352397050,34050,34050,34050,34050,0
|
|
20230823,153800,30352397050,34050,34050,34050,34050,0
|
|
20230823,153700,30352397050,34050,34050,34050,34050,0
|
|
20230823,153600,30352397050,34050,34050,34050,34050,0
|
|
20230823,153500,30352397050,34050,34050,34050,34050,0
|
|
20230823,153400,30352397050,34050,34050,34050,34050,0
|
|
20230823,153300,30352397050,34050,34050,34050,34050,0
|
|
20230823,153200,30352397050,34050,34050,34050,34050,0
|
|
20230823,153100,30352397050,34050,34050,34050,34050,0
|
|
20230823,153000,30352397050,34050,34050,34050,34050,20367
|
|
20230823,152900,29658900700,34050,34050,34050,34050,0
|
|
20230823,152800,29658900700,34050,34050,34050,34050,0
|
|
20230823,152700,29658900700,34050,34050,34050,34050,0
|
|
20230823,152600,29658900700,34050,34050,34050,34050,0
|
|
20230823,152500,29658900700,34050,34050,34050,34050,0
|
|
20230823,152400,29658900700,34050,34050,34050,34050,0
|
|
20230823,152300,29658900700,34050,34050,34050,34050,0
|
|
20230823,152200,29658900700,34050,34050,34050,34050,0
|
|
20230823,152100,29658900700,34050,34050,34050,34050,0
|
|
20230823,152000,29658900700,34050,34050,34050,34050,0
|
|
20230823,151900,29658900700,34050,34050,34100,34000,2138
|
|
20230823,151800,29586105650,34050,34000,34050,34000,1824
|
|
20230823,151700,29524024650,34000,34050,34100,34000,1239
|
|
20230823,151600,29481838350,34050,34050,34100,34050,349
|
|
20230823,151500,29469952450,34100,34050,34100,34000,1271
|
|
20230823,151400,29426678050,34050,34050,34050,34000,1611
|
|
20230823,151300,29371829650,34000,34050,34050,34000,1658
|
|
20230823,151200,29315441350,34050,34050,34050,34000,1256
|
|
20230823,151100,29272682250,34050,34100,34100,34000,1282
|
|
20230823,151000,29229074400,34100,34050,34100,34000,4304
|
|
20230823,150900,29082518650,34050,34050,34100,34000,2805
|
|
20230823,150800,28986915750,34050,34100,34100,34050,614
|
|
20230823,150700,28965997550,34100,34050,34100,34050,1753
|
|
20230823,150600,28906246100,34050,34100,34100,34000,1645
|
|
20230823,150500,28850211000,34050,34100,34100,34050,847
|
|
20230823,150400,28821356500,34050,34100,34100,34050,577
|
|
20230823,150300,28801702500,34050,34000,34050,34000,767
|
|
20230823,150200,28775594000,34050,34050,34100,34000,822
|
|
20230823,150100,28747602600,34050,34050,34100,34000,866
|
|
20230823,150000,28718121800,34050,34000,34100,34000,1898
|
|
20230823,145900,28653528150,34050,34000,34050,34000,755
|
|
20230823,145800,28627849500,34000,33950,34050,33950,17337
|
|
20230823,145700,28038405450,34000,34000,34050,33950,1680
|
|
20230823,145600,27981333700,34000,34000,34050,34000,1324
|
|
20230823,145500,27936316000,34050,34000,34050,33950,745
|
|
20230823,145400,27910985750,34050,34000,34050,33950,1158
|
|
20230823,145300,27871616350,34000,34050,34050,33950,2245
|
|
20230823,145200,27795359350,34000,33950,34000,33950,1720
|
|
20230823,145100,27736917400,33950,33950,34000,33950,693
|
|
20230823,145000,27713387800,33950,33950,34000,33900,1108
|
|
20230823,144900,27675770200,33950,33950,34000,33900,1244
|
|
20230823,144800,27633560000,33950,34000,34000,33900,1537
|
|
20230823,144700,27581401850,33950,33950,34000,33900,1207
|
|
20230823,144600,27540419400,33950,33950,34000,33950,1014
|
|
20230823,144500,27505993150,33950,33900,34000,33900,2539
|
|
20230823,144400,27419826950,33950,33950,34000,33900,1493
|
|
20230823,144300,27369160450,33950,33950,34000,33950,691
|
|
20230823,144200,27345686050,33950,34000,34050,33950,929
|
|
20230823,144100,27314113900,34000,34000,34050,33950,851
|
|
20230823,144000,27285195600,34050,33900,34050,33900,4394
|
|
20230823,143900,27135910500,33950,33900,34000,33900,1724
|
|
20230823,143800,27077425100,33900,33900,33950,33850,4083
|
|
20230823,143700,26938886350,33900,33900,33950,33850,3463
|
|
20230823,143600,26821584450,33900,33900,33950,33900,2410
|
|
20230823,143500,26739881800,33900,33900,33950,33850,5848
|
|
20230823,143400,26541758800,33850,33900,33900,33850,1827
|
|
20230823,143300,26479910350,33850,33900,33900,33850,1587
|
|
20230823,143200,26426137550,33850,33900,33900,33850,829
|
|
20230823,143100,26398062950,33850,33950,33950,33850,1782
|
|
20230823,143000,26337731050,33900,33900,33950,33850,2000
|
|
20230823,142900,26269962500,33900,33850,33950,33850,3416
|
|
20230823,142800,26154198300,33850,33850,33900,33850,1161
|
|
20230823,142700,26114891650,33900,33900,33900,33850,969
|
|
20230823,142600,26082088850,33900,33900,33900,33850,1230
|
|
20230823,142500,26040445800,33900,33900,33950,33850,5157
|
|
20230823,142400,25865790450,33950,33900,33950,33900,955
|
|
20230823,142300,25833409800,33950,33950,33950,33900,1130
|
|
20230823,142200,25795092550,33900,33950,34000,33900,1869
|
|
20230823,142100,25731702550,33950,33950,34000,33900,4255
|
|
20230823,142000,25587251850,34000,33950,34000,33950,2167
|
|
20230823,141900,25513625250,34000,33950,34000,33900,1425
|
|
20230823,141800,25465287050,33950,33950,34050,33900,3672
|
|
20230823,141700,25340512200,33950,34000,34000,33900,1582
|
|
20230823,141600,25286802550,34000,33950,34000,33950,1010
|
|
20230823,141500,25252504400,33950,33900,34000,33900,1879
|
|
20230823,141400,25188736100,33900,33950,33950,33850,3250
|
|
20230823,141300,25078556450,33900,33850,33950,33850,4383
|
|
20230823,141200,24930080600,33900,33850,33900,33800,3475
|
|
20230823,141100,24812469900,33850,33850,33950,33800,6537
|
|
20230823,141000,24590990350,33850,33850,33900,33800,5877
|
|
20230823,140900,24392245600,33900,33950,33950,33850,6037
|
|
20230823,140800,24187832400,33900,33950,33950,33900,1985
|
|
20230823,140700,24120531000,33950,33950,34000,33900,3984
|
|
20230823,140600,23985368200,33900,33950,34000,33900,981
|
|
20230823,140500,23952087900,33950,33900,33950,33900,1147
|
|
20230823,140400,23913184950,33950,34000,34000,33950,1058
|
|
20230823,140300,23877264200,34000,34000,34050,33950,952
|
|
20230823,140200,23844925900,34000,34000,34100,33950,2966
|
|
20230823,140100,23743994450,34000,33950,34000,33950,349
|
|
20230823,140000,23732142200,34000,33950,34000,33900,793
|
|
20230823,135900,23705223700,33950,33900,34000,33900,8819
|
|
20230823,135800,23406058100,33950,33900,33950,33900,6685
|
|
20230823,135700,23179366900,33900,33950,34000,33900,3643
|
|
20230823,135600,23055696650,33950,33950,34000,33950,1105
|
|
20230823,135500,23018180450,34000,33950,34000,33950,1229
|
|
20230823,135400,22976453500,34000,33950,34000,33900,1755
|
|
20230823,135300,22916894750,33950,33950,34000,33950,1317
|
|
20230823,135200,22872181500,33950,33950,34000,33950,2176
|
|
20230823,135100,22798300850,33950,34000,34000,33950,1318
|
|
20230823,135000,22753535650,34000,33950,34000,33900,1784
|
|
20230823,134900,22692993100,33900,33950,34000,33900,1158
|
|
20230823,134800,22653697350,33950,33950,34000,33950,1157
|
|
20230823,134700,22614416300,33950,34000,34000,33900,1149
|
|
20230823,134600,22575417250,33950,33950,34000,33900,2163
|
|
20230823,134500,22502007100,33950,33950,34000,33950,1785
|
|
20230823,134400,22441405900,34000,33950,34000,33950,815
|
|
20230823,134300,22413736300,33950,33950,34000,33900,1701
|
|
20230823,134200,22356006850,33950,34000,34000,33950,3190
|
|
20230823,134100,22247701750,34000,33950,34000,33950,2078
|
|
20230823,134000,22177116700,33950,34000,34000,33950,12386
|
|
20230823,133900,21756267450,34050,34000,34050,34000,1685
|
|
20230823,133800,21698974500,34050,34050,34050,34000,1847
|
|
20230823,133700,21636114950,34000,34000,34100,34000,946
|
|
20230823,133600,21603925850,34050,34050,34050,34000,2637
|
|
20230823,133500,21514254650,34050,34050,34100,34000,3415
|
|
20230823,133400,21397978750,34100,34100,34100,34050,1240
|
|
20230823,133300,21355755350,34050,34100,34100,34050,1040
|
|
20230823,133200,21320342200,34050,34100,34100,34050,1636
|
|
20230823,133100,21264634550,34100,34100,34150,34050,2361
|
|
20230823,133000,21184126100,34100,34100,34150,34100,1226
|
|
20230823,132900,21142318750,34150,34100,34150,34100,973
|
|
20230823,132800,21109137100,34100,34150,34150,34100,707
|
|
20230823,132700,21085027400,34100,34100,34100,34050,2072
|
|
20230823,132600,21014415350,34100,34150,34150,34100,1224
|
|
20230823,132500,20972676700,34100,34150,34150,34100,1255
|
|
20230823,132400,20929870250,34150,34150,34150,34150,820
|
|
20230823,132300,20901867250,34150,34150,34150,34100,2365
|
|
20230823,132200,20821139300,34100,34100,34100,34100,1373
|
|
20230823,132100,20774320000,34100,34100,34100,34100,587
|
|
20230823,132000,20754303300,34100,34100,34100,34100,777
|
|
20230823,131900,20727807600,34150,34100,34150,34100,1374
|
|
20230823,131800,20680953550,34100,34150,34150,34100,1131
|
|
20230823,131700,20642385400,34150,34100,34150,34100,1876
|
|
20230823,131600,20578343450,34150,34100,34150,34050,1817
|
|
20230823,131500,20516408600,34100,34150,34150,34100,594
|
|
20230823,131400,20496152200,34100,34100,34150,34100,773
|
|
20230823,131300,20469782400,34150,34150,34150,34100,1020
|
|
20230823,131200,20434973950,34100,34100,34150,34100,5332
|
|
20230823,131100,20252919650,34100,34100,34150,34100,2742
|
|
20230823,131000,20159416500,34100,34100,34150,34100,1163
|
|
20230823,130900,20119758050,34150,34100,34150,34100,1104
|
|
20230823,130800,20082086600,34100,34100,34150,34100,395
|
|
20230823,130700,20068606000,34100,34150,34150,34100,1392
|
|
20230823,130600,20021078950,34150,34100,34200,34100,873
|
|
20230823,130500,19991273500,34100,34150,34150,34100,188
|
|
20230823,130400,19984853400,34150,34150,34150,34100,546
|
|
20230823,130300,19966220250,34150,34150,34200,34100,1176
|
|
20230823,130200,19926091200,34150,34150,34150,34100,370
|
|
20230823,130100,19913457700,34150,34150,34200,34100,3517
|
|
20230823,130000,19793419850,34150,34150,34200,34150,3087
|
|
20230823,125900,19687997550,34200,34150,34200,34150,156
|
|
20230823,125800,19682666800,34150,34100,34150,34100,1249
|
|
20230823,125700,19640032100,34100,34150,34200,34100,2772
|
|
20230823,125600,19545359250,34200,34200,34200,34200,669
|
|
20230823,125500,19522479450,34200,34200,34250,34200,734
|
|
20230823,125400,19497376200,34250,34200,34250,34200,540
|
|
20230823,125300,19478906800,34250,34250,34250,34200,576
|
|
20230823,125200,19459188200,34250,34250,34250,34250,255
|
|
20230823,125100,19450454450,34250,34250,34250,34200,752
|
|
20230823,125000,19424724500,34250,34250,34250,34250,912
|
|
20230823,124900,19393488500,34250,34300,34300,34250,1619
|
|
20230823,124800,19337961100,34250,34300,34300,34250,919
|
|
20230823,124700,19306482250,34300,34250,34300,34250,798
|
|
20230823,124600,19279113600,34250,34300,34300,34250,350
|
|
20230823,124500,19267125900,34250,34250,34300,34250,318
|
|
20230823,124400,19256234300,34250,34250,34250,34250,132
|
|
20230823,124300,19251713300,34250,34200,34300,34200,3330
|
|
20230823,124200,19137806500,34200,34200,34250,34200,980
|
|
20230823,124100,19104278200,34250,34250,34300,34250,615
|
|
20230823,124000,19083214400,34250,34250,34300,34250,296
|
|
20230823,123900,19073075900,34250,34250,34250,34250,74
|
|
20230823,123800,19070541400,34250,34300,34300,34250,167
|
|
20230823,123700,19064821450,34300,34250,34300,34250,175
|
|
20230823,123600,19058824300,34250,34300,34300,34250,435
|
|
20230823,123500,19043911300,34250,34300,34300,34250,539
|
|
20230823,123400,19025430400,34300,34300,34350,34300,243
|
|
20230823,123300,19017095400,34300,34300,34300,34250,1105
|
|
20230823,123200,18979222300,34250,34250,34300,34250,584
|
|
20230823,123100,18959198900,34250,34150,34250,34150,1971
|
|
20230823,123000,18891814300,34150,34150,34200,34150,151
|
|
20230823,122900,18886657350,34150,34150,34150,34150,545
|
|
20230823,122800,18868045600,34150,34150,34150,34150,629
|
|
20230823,122700,18846565250,34150,34150,34200,34150,481
|
|
20230823,122600,18830135350,34150,34250,34250,34150,3462
|
|
20230823,122500,18711840500,34250,34250,34250,34250,173
|
|
20230823,122400,18705915250,34250,34200,34250,34200,942
|
|
20230823,122300,18673695850,34250,34300,34300,34250,719
|
|
20230823,122200,18649064600,34300,34250,34300,34250,1162
|
|
20230823,122100,18609212950,34250,34250,34300,34200,1758
|
|
20230823,122000,18549004900,34250,34250,34300,34250,447
|
|
20230823,121900,18533694850,34250,34250,34250,34250,136
|
|
20230823,121800,18529036850,34250,34300,34300,34250,262
|
|
20230823,121700,18520062950,34250,34250,34300,34250,282
|
|
20230823,121600,18510403700,34250,34300,34300,34250,410
|
|
20230823,121500,18496342350,34300,34300,34300,34250,1807
|
|
20230823,121400,18434365800,34300,34300,34300,34300,752
|
|
20230823,121300,18408572200,34300,34350,34350,34300,140
|
|
20230823,121200,18403769900,34300,34300,34300,34300,1045
|
|
20230823,121100,18367926400,34300,34300,34350,34300,520
|
|
20230823,121000,18350089400,34300,34350,34350,34300,429
|
|
20230823,120900,18335360400,34350,34350,34350,34300,1865
|
|
20230823,120800,18271298150,34350,34350,34350,34350,225
|
|
20230823,120700,18263569400,34400,34350,34400,34350,570
|
|
20230823,120600,18243989800,34350,34350,34350,34350,1146
|
|
20230823,120500,18204624700,34350,34350,34400,34350,1112
|
|
20230823,120400,18166380200,34350,34400,34400,34300,2852
|
|
20230823,120300,18068396950,34400,34400,34400,34350,2160
|
|
20230823,120200,17994117000,34350,34350,34450,34350,2502
|
|
20230823,120100,17908078700,34350,34350,34400,34350,374
|
|
20230823,120000,17895226700,34350,34350,34350,34300,1995
|
|
20230823,115900,17826757000,34350,34350,34350,34300,87
|
|
20230823,115800,17823768600,34350,34300,34350,34300,642
|
|
20230823,115700,17801728800,34300,34350,34350,34250,602
|
|
20230823,115600,17781084700,34300,34350,34400,34300,1397
|
|
20230823,115500,17733089650,34300,34300,34350,34300,230
|
|
20230823,115400,17725200350,34300,34300,34350,34300,467
|
|
20230823,115300,17709177200,34300,34300,34300,34300,664
|
|
20230823,115200,17686402000,34300,34300,34350,34300,1384
|
|
20230823,115100,17638927600,34300,34300,34350,34300,111
|
|
20230823,115000,17635120250,34300,34350,34350,34300,677
|
|
20230823,114900,17611869700,34350,34350,34350,34350,420
|
|
20230823,114800,17597442700,34350,34350,34350,34300,3501
|
|
20230823,114700,17477186200,34350,34350,34400,34350,2035
|
|
20230823,114600,17407278750,34350,34350,34400,34350,270
|
|
20230823,114500,17398003950,34400,34350,34400,34350,406
|
|
20230823,114400,17384051500,34350,34400,34400,34350,96
|
|
20230823,114300,17380752750,34400,34400,34400,34350,326
|
|
20230823,114200,17369538550,34400,34400,34450,34400,437
|
|
20230823,114100,17354505000,34400,34400,34400,34350,436
|
|
20230823,114000,17339511050,34350,34400,34400,34350,147
|
|
20230823,113900,17334455900,34350,34400,34400,34350,1025
|
|
20230823,113800,17299229750,34400,34400,34400,34350,501
|
|
20230823,113700,17281996850,34450,34450,34450,34400,314
|
|
20230823,113600,17271190000,34450,34400,34500,34400,2900
|
|
20230823,113500,17171274250,34350,34300,34400,34250,3985
|
|
20230823,113400,17034397250,34300,34300,34350,34300,289
|
|
20230823,113300,17024484400,34300,34300,34350,34300,300
|
|
20230823,113200,17014193600,34300,34350,34350,34300,180
|
|
20230823,113100,17008016800,34350,34350,34350,34300,152
|
|
20230823,113000,17002801900,34300,34350,34350,34300,986
|
|
20230823,112900,16968939550,34350,34350,34350,34350,352
|
|
20230823,112800,16956848350,34400,34350,34400,34300,409
|
|
20230823,112700,16942794650,34350,34350,34350,34300,1505
|
|
20230823,112600,16891101450,34350,34250,34350,34250,578
|
|
20230823,112500,16871273100,34300,34300,34350,34300,258
|
|
20230823,112400,16862423650,34350,34350,34350,34300,430
|
|
20230823,112300,16847673050,34300,34300,34350,34250,712
|
|
20230823,112200,16823252000,34300,34300,34300,34250,470
|
|
20230823,112100,16807146100,34300,34250,34300,34150,2730
|
|
20230823,112000,16713648850,34250,34200,34250,34200,1249
|
|
20230823,111900,16670872750,34200,34250,34250,34200,444
|
|
20230823,111800,16655685000,34200,34250,34250,34200,986
|
|
20230823,111700,16621956500,34200,34250,34250,34200,122
|
|
20230823,111600,16617782350,34250,34300,34300,34250,1032
|
|
20230823,111500,16582432950,34300,34200,34300,34200,2805
|
|
20230823,111400,16486366000,34250,34200,34250,34200,331
|
|
20230823,111300,16475035700,34200,34200,34200,34150,3884
|
|
20230823,111200,16342241950,34200,34200,34200,34150,3829
|
|
20230823,111100,16211320650,34150,34150,34200,34150,1652
|
|
20230823,111000,16154904050,34150,34150,34150,34100,994
|
|
20230823,110900,16121003800,34150,34100,34150,34100,2453
|
|
20230823,110800,16037356350,34050,34150,34150,34050,2626
|
|
20230823,110700,15947906550,34100,34100,34150,34100,1058
|
|
20230823,110600,15911819200,34100,34100,34100,34050,4973
|
|
20230823,110500,15742244700,34150,34000,34150,33950,5846
|
|
20230823,110400,15543252100,34000,34000,34050,33950,3645
|
|
20230823,110300,15419340650,34000,34050,34050,34000,3573
|
|
20230823,110200,15297827950,34050,34050,34050,34000,2466
|
|
20230823,110100,15213874200,34050,34050,34050,34000,2197
|
|
20230823,110000,15139164000,34050,34050,34050,34000,23322
|
|
20230823,105900,14346001950,34100,34150,34150,34050,3564
|
|
20230823,105800,14224586100,34150,34050,34150,34050,624
|
|
20230823,105700,14203311150,34100,34100,34100,34050,1463
|
|
20230823,105600,14153430200,34100,34150,34150,34050,9190
|
|
20230823,105500,13839993550,34150,34150,34200,34150,1032
|
|
20230823,105400,13804750450,34150,34150,34200,34100,2614
|
|
20230823,105300,13715511200,34150,34200,34200,34150,5097
|
|
20230823,105200,13541315650,34200,34250,34250,34200,3672
|
|
20230823,105100,13415673700,34250,34200,34250,34150,1295
|
|
20230823,105000,13371363700,34200,34100,34200,34100,4062
|
|
20230823,104900,13232703250,34100,34100,34150,34100,4485
|
|
20230823,104800,13079746750,34100,34150,34200,34100,5639
|
|
20230823,104700,12887150250,34150,34250,34250,34150,26126
|
|
20230823,104600,11994146150,34250,34300,34300,34250,1988
|
|
20230823,104500,11926043750,34250,34350,34350,34250,4070
|
|
20230823,104400,11786405400,34350,34350,34400,34350,1786
|
|
20230823,104300,11725043200,34400,34400,34400,34350,286
|
|
20230823,104200,11715209550,34400,34350,34400,34350,1494
|
|
20230823,104100,11663880900,34350,34300,34400,34300,4603
|
|
20230823,104000,11505832650,34300,34300,34350,34250,3390
|
|
20230823,103900,11389559350,34300,34300,34350,34250,6114
|
|
20230823,103800,11179854800,34350,34450,34450,34300,7870
|
|
20230823,103700,10909332900,34400,34450,34450,34400,3230
|
|
20230823,103600,10798170850,34400,34450,34450,34400,2699
|
|
20230823,103500,10705220350,34450,34450,34500,34400,2345
|
|
20230823,103400,10624437350,34500,34500,34500,34450,2839
|
|
20230823,103300,10526620750,34450,34500,34500,34450,580
|
|
20230823,103200,10506625650,34500,34450,34500,34450,667
|
|
20230823,103100,10483628850,34450,34450,34500,34400,1812
|
|
20230823,103000,10421208500,34450,34500,34550,34400,17188
|
|
20230823,102900,9828586750,34500,34600,34600,34500,5837
|
|
20230823,102800,9627030550,34550,34650,34650,34550,2187
|
|
20230823,102700,9551358800,34650,34550,34650,34550,2088
|
|
20230823,102600,9479165650,34600,34600,34600,34600,455
|
|
20230823,102500,9463422650,34550,34650,34650,34550,2497
|
|
20230823,102400,9377034600,34600,34650,34650,34600,525
|
|
20230823,102300,9358868300,34600,34650,34650,34600,127
|
|
20230823,102200,9354472200,34650,34650,34650,34600,757
|
|
20230823,102100,9328270000,34650,34700,34700,34650,1623
|
|
20230823,102000,9271971000,34700,34700,34750,34700,311
|
|
20230823,101900,9261177150,34700,34800,34800,34700,875
|
|
20230823,101800,9230771550,34750,34650,34800,34650,799
|
|
20230823,101700,9203037850,34650,34600,34650,34600,1824
|
|
20230823,101600,9139882200,34600,34550,34600,34550,1677
|
|
20230823,101500,9081891250,34600,34600,34600,34550,1044
|
|
20230823,101400,9045770800,34600,34600,34600,34500,9731
|
|
20230823,101300,8709547600,34600,34600,34650,34550,1099
|
|
20230823,101200,8671530500,34650,34600,34650,34550,436
|
|
20230823,101100,8656451750,34550,34600,34600,34550,1163
|
|
20230823,101000,8616218750,34600,34650,34650,34550,2723
|
|
20230823,100900,8522018450,34650,34600,34650,34550,2117
|
|
20230823,100800,8448782600,34600,34650,34650,34600,1859
|
|
20230823,100700,8384423550,34650,34600,34650,34550,2047
|
|
20230823,100600,8313575450,34650,34650,34650,34600,2907
|
|
20230823,100500,8212963250,34650,34650,34650,34600,2450
|
|
20230823,100400,8128144450,34650,34650,34650,34600,3560
|
|
20230823,100300,8004845000,34650,34800,34800,34600,11766
|
|
20230823,100200,7596762200,34750,34750,34800,34750,759
|
|
20230823,100100,7570384100,34750,34800,34800,34750,155
|
|
20230823,100000,7564996600,34800,34750,34800,34750,697
|
|
20230823,095900,7540761750,34800,34800,34800,34750,684
|
|
20230823,095800,7516974050,34800,34800,34800,34750,501
|
|
20230823,095700,7499548250,34750,34750,34800,34700,699
|
|
20230823,095600,7475258950,34750,34800,34800,34700,3081
|
|
20230823,095500,7368105900,34800,34900,34900,34800,2002
|
|
20230823,095400,7298322150,34900,34950,34950,34900,582
|
|
20230823,095300,7278010200,34900,34950,34950,34900,656
|
|
20230823,095200,7255115000,34950,34950,34950,34900,166
|
|
20230823,095100,7249317400,34950,34850,34950,34850,1204
|
|
20230823,095000,7207311950,34900,34950,34950,34850,2482
|
|
20230823,094900,7120686050,34950,34950,35000,34950,557
|
|
20230823,094800,7101199550,34950,35000,35000,34900,2786
|
|
20230823,094700,7003748400,35000,35050,35100,35000,2928
|
|
20230823,094600,6901162050,35100,35050,35100,35050,159
|
|
20230823,094500,6895586750,35100,35050,35100,35050,419
|
|
20230823,094400,6880900250,35050,35050,35100,35050,439
|
|
20230823,094300,6865508900,35100,35100,35100,35050,659
|
|
20230823,094200,6842384850,35100,35100,35150,35100,4377
|
|
20230823,094100,6688751600,35150,35200,35300,35150,3483
|
|
20230823,094000,6566219550,35200,35300,35300,35200,4706
|
|
20230823,093900,6400320750,35300,35300,35350,35300,412
|
|
20230823,093800,6385770900,35300,35350,35400,35300,5049
|
|
20230823,093700,6207374950,35350,35300,35350,35300,593
|
|
20230823,093600,6186431450,35350,35300,35350,35300,2484
|
|
20230823,093500,6098745600,35300,35350,35350,35250,1025
|
|
20230823,093400,6062545600,35300,35350,35350,35300,2727
|
|
20230823,093300,5966172700,35400,35250,35400,35250,4707
|
|
20230823,093200,5799665650,35250,35250,35350,35250,2960
|
|
20230823,093100,5695238650,35250,35100,35250,35100,5150
|
|
20230823,093000,5513967250,35150,35200,35200,35100,2956
|
|
20230823,092900,5410055400,35200,35200,35200,35150,4718
|
|
20230823,092800,5243984100,35200,35250,35250,35200,2471
|
|
20230823,092700,5156996950,35250,35200,35250,35150,2203
|
|
20230823,092600,5079481550,35200,35000,35200,35000,5280
|
|
20230823,092500,4894132700,35000,34950,35050,34950,1001
|
|
20230823,092400,4859091950,34950,35050,35100,34900,4821
|
|
20230823,092300,4690409650,35050,35000,35100,35000,2679
|
|
20230823,092200,4596523950,35000,34950,35000,34850,5554
|
|
20230823,092100,4402703300,34950,34950,35000,34950,1956
|
|
20230823,092000,4334327950,34950,34900,34950,34850,1829
|
|
20230823,091900,4270498550,34850,34900,34900,34850,579
|
|
20230823,091800,4250302450,34900,34900,34900,34850,1538
|
|
20230823,091700,4196641550,34900,34900,34950,34850,3915
|
|
20230823,091600,4060114700,34900,34850,34950,34800,5387
|
|
20230823,091500,3872292800,34850,34650,34850,34650,3234
|
|
20230823,091400,3759955950,34650,34600,34650,34600,2397
|
|
20230823,091300,3676939950,34600,34700,34700,34500,16075
|
|
20230823,091200,3120909500,34700,34650,34700,34600,3288
|
|
20230823,091100,3006910050,34650,34650,34700,34650,3247
|
|
20230823,091000,2894366300,34650,34650,34700,34600,19661
|
|
20230823,090900,2213820200,34650,34700,34750,34600,8326
|
|
20230823,090800,1925234950,34750,34700,34750,34650,2747
|
|
20230823,090700,1829845100,34700,34700,34700,34600,6131
|
|
20230823,090600,1617412700,34700,34850,34850,34650,8670
|
|
20230823,090500,1316376500,34850,34800,34900,34800,4071
|
|
20230823,090400,1174495650,34850,34800,34850,34750,4415
|
|
20230823,090300,1020837700,34800,35050,35050,34750,9582
|
|
20230823,090200,686736850,35050,34900,35050,34850,1896
|
|
20230823,090100,620474100,34850,34900,34900,34750,8409
|
|
20230823,090000,327649550,34850,35050,35150,34850,9073
|