585 lines
31 KiB
CSV
585 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,184200,12320133950,33550,33550,33550,33550,6960
|
|
20230828,184100,12320133950,33550,33550,33550,33550,0
|
|
20230828,184000,12320133950,33550,33550,33550,33550,0
|
|
20230828,183900,12320133950,33550,33550,33550,33550,0
|
|
20230828,183800,12320133950,33550,33550,33550,33550,0
|
|
20230828,183700,12320133950,33550,33550,33550,33550,0
|
|
20230828,183600,12320133950,33550,33550,33550,33550,0
|
|
20230828,183500,12320133950,33550,33550,33550,33550,0
|
|
20230828,183400,12320133950,33550,33550,33550,33550,0
|
|
20230828,183300,12320133950,33550,33550,33550,33550,0
|
|
20230828,183200,12320133950,33550,33550,33550,33550,0
|
|
20230828,183100,12320133950,33550,33550,33550,33550,0
|
|
20230828,183000,12320133950,33550,33550,33550,33550,0
|
|
20230828,182900,12320133950,33550,33550,33550,33550,0
|
|
20230828,182800,12320133950,33550,33550,33550,33550,0
|
|
20230828,182700,12320133950,33550,33550,33550,33550,0
|
|
20230828,182600,12320133950,33550,33550,33550,33550,0
|
|
20230828,182500,12320133950,33550,33550,33550,33550,0
|
|
20230828,182400,12320133950,33550,33550,33550,33550,0
|
|
20230828,182300,12320133950,33550,33550,33550,33550,0
|
|
20230828,182200,12320133950,33550,33550,33550,33550,0
|
|
20230828,182100,12320133950,33550,33550,33550,33550,0
|
|
20230828,182000,12320133950,33550,33550,33550,33550,0
|
|
20230828,181900,12320133950,33550,33550,33550,33550,0
|
|
20230828,181800,12320133950,33550,33550,33550,33550,0
|
|
20230828,181700,12320133950,33550,33550,33550,33550,0
|
|
20230828,181600,12320133950,33550,33550,33550,33550,0
|
|
20230828,181500,12320133950,33550,33550,33550,33550,0
|
|
20230828,181400,12320133950,33550,33550,33550,33550,0
|
|
20230828,181300,12320133950,33550,33550,33550,33550,0
|
|
20230828,181200,12320133950,33550,33550,33550,33550,6960
|
|
20230828,181100,12320133950,33550,33550,33550,33550,0
|
|
20230828,181000,12320133950,33550,33550,33550,33550,0
|
|
20230828,180900,12320133950,33550,33550,33550,33550,0
|
|
20230828,180800,12320133950,33550,33550,33550,33550,0
|
|
20230828,180700,12320133950,33550,33550,33550,33550,0
|
|
20230828,180600,12320133950,33550,33550,33550,33550,0
|
|
20230828,180500,12320133950,33550,33550,33550,33550,0
|
|
20230828,180400,12320133950,33550,33550,33550,33550,0
|
|
20230828,180300,12320133950,33550,33550,33550,33550,0
|
|
20230828,180200,12320133950,33550,33550,33550,33550,0
|
|
20230828,180100,12320133950,33550,33550,33550,33550,0
|
|
20230828,180000,12320133950,33550,33550,33550,33550,0
|
|
20230828,175900,12320133950,33550,33550,33550,33550,0
|
|
20230828,175800,12320133950,33550,33550,33550,33550,0
|
|
20230828,175700,12320133950,33550,33550,33550,33550,0
|
|
20230828,175600,12320133950,33550,33550,33550,33550,0
|
|
20230828,175500,12320133950,33550,33550,33550,33550,0
|
|
20230828,175400,12320133950,33550,33550,33550,33550,0
|
|
20230828,175300,12320133950,33550,33550,33550,33550,0
|
|
20230828,175200,12320133950,33550,33550,33550,33550,0
|
|
20230828,175100,12320133950,33550,33550,33550,33550,0
|
|
20230828,175000,12320133950,33550,33550,33550,33550,0
|
|
20230828,174900,12320133950,33550,33550,33550,33550,0
|
|
20230828,174800,12320133950,33550,33550,33550,33550,0
|
|
20230828,174700,12320133950,33550,33550,33550,33550,0
|
|
20230828,174600,12320133950,33550,33550,33550,33550,0
|
|
20230828,174500,12320133950,33550,33550,33550,33550,0
|
|
20230828,174400,12320133950,33550,33550,33550,33550,0
|
|
20230828,174300,12320133950,33550,33550,33550,33550,0
|
|
20230828,174200,12320133950,33550,33550,33550,33550,6960
|
|
20230828,174100,12320133950,33550,33550,33550,33550,0
|
|
20230828,174000,12320133950,33550,33550,33550,33550,0
|
|
20230828,173900,12320133950,33550,33550,33550,33550,0
|
|
20230828,173800,12320133950,33550,33550,33550,33550,0
|
|
20230828,173700,12320133950,33550,33550,33550,33550,0
|
|
20230828,173600,12320133950,33550,33550,33550,33550,0
|
|
20230828,173500,12320133950,33550,33550,33550,33550,0
|
|
20230828,173400,12320133950,33550,33550,33550,33550,0
|
|
20230828,173300,12320133950,33550,33550,33550,33550,0
|
|
20230828,173200,12320133950,33550,33550,33550,33550,0
|
|
20230828,173100,12320133950,33550,33550,33550,33550,0
|
|
20230828,173000,12320133950,33550,33550,33550,33550,0
|
|
20230828,172900,12320133950,33550,33550,33550,33550,0
|
|
20230828,172800,12320133950,33550,33550,33550,33550,0
|
|
20230828,172700,12320133950,33550,33550,33550,33550,0
|
|
20230828,172600,12320133950,33550,33550,33550,33550,0
|
|
20230828,172500,12320133950,33550,33550,33550,33550,0
|
|
20230828,172400,12320133950,33550,33550,33550,33550,0
|
|
20230828,172300,12320133950,33550,33550,33550,33550,0
|
|
20230828,172200,12320133950,33550,33550,33550,33550,0
|
|
20230828,172100,12320133950,33550,33550,33550,33550,0
|
|
20230828,172000,12320133950,33550,33550,33550,33550,0
|
|
20230828,171900,12320133950,33550,33550,33550,33550,0
|
|
20230828,171800,12320133950,33550,33550,33550,33550,0
|
|
20230828,171700,12320133950,33550,33550,33550,33550,0
|
|
20230828,171600,12320133950,33550,33550,33550,33550,0
|
|
20230828,171500,12320133950,33550,33550,33550,33550,0
|
|
20230828,171400,12320133950,33550,33550,33550,33550,0
|
|
20230828,171300,12320133950,33550,33550,33550,33550,0
|
|
20230828,171200,12320133950,33550,33550,33550,33550,6960
|
|
20230828,171100,12320133950,33550,33550,33550,33550,0
|
|
20230828,171000,12320133950,33550,33550,33550,33550,0
|
|
20230828,170900,12320133950,33550,33550,33550,33550,0
|
|
20230828,170800,12320133950,33550,33550,33550,33550,0
|
|
20230828,170700,12320133950,33550,33550,33550,33550,0
|
|
20230828,170600,12320133950,33550,33550,33550,33550,0
|
|
20230828,170500,12320133950,33550,33550,33550,33550,0
|
|
20230828,170400,12320133950,33550,33550,33550,33550,0
|
|
20230828,170300,12320133950,33550,33550,33550,33550,0
|
|
20230828,170200,12320133950,33550,33550,33550,33550,0
|
|
20230828,170100,12320133950,33550,33550,33550,33550,0
|
|
20230828,170000,12320133950,33550,33550,33550,33550,0
|
|
20230828,165900,12320133950,33550,33550,33550,33550,0
|
|
20230828,165800,12320133950,33550,33550,33550,33550,0
|
|
20230828,165700,12320133950,33550,33550,33550,33550,0
|
|
20230828,165600,12320133950,33550,33550,33550,33550,0
|
|
20230828,165500,12320133950,33550,33550,33550,33550,0
|
|
20230828,165400,12320133950,33550,33550,33550,33550,0
|
|
20230828,165300,12320133950,33550,33550,33550,33550,0
|
|
20230828,165200,12320133950,33550,33550,33550,33550,0
|
|
20230828,165100,12320133950,33550,33550,33550,33550,0
|
|
20230828,165000,12320133950,33550,33550,33550,33550,0
|
|
20230828,164900,12320133950,33550,33550,33550,33550,0
|
|
20230828,164800,12320133950,33550,33550,33550,33550,0
|
|
20230828,164700,12320133950,33550,33550,33550,33550,0
|
|
20230828,164600,12320133950,33550,33550,33550,33550,0
|
|
20230828,164500,12320133950,33550,33550,33550,33550,0
|
|
20230828,164400,12320133950,33550,33550,33550,33550,0
|
|
20230828,164300,12320133950,33550,33550,33550,33550,0
|
|
20230828,164200,12320133950,33550,33550,33550,33550,6960
|
|
20230828,164100,12320133950,33550,33550,33550,33550,0
|
|
20230828,164000,12320133950,33550,33550,33550,33550,0
|
|
20230828,163900,12320133950,33550,33550,33550,33550,0
|
|
20230828,163800,12320133950,33550,33550,33550,33550,0
|
|
20230828,163700,12320133950,33550,33550,33550,33550,0
|
|
20230828,163600,12320133950,33550,33550,33550,33550,0
|
|
20230828,163500,12320133950,33550,33550,33550,33550,0
|
|
20230828,163400,12320133950,33550,33550,33550,33550,0
|
|
20230828,163300,12320133950,33550,33550,33550,33550,0
|
|
20230828,163200,12320133950,33550,33550,33550,33550,0
|
|
20230828,163100,12320133950,33550,33550,33550,33550,0
|
|
20230828,163000,12320133950,33550,33550,33550,33550,0
|
|
20230828,162900,12320133950,33550,33550,33550,33550,0
|
|
20230828,162800,12320133950,33550,33550,33550,33550,0
|
|
20230828,162700,12320133950,33550,33550,33550,33550,0
|
|
20230828,162600,12320133950,33550,33550,33550,33550,0
|
|
20230828,162500,12320133950,33550,33550,33550,33550,0
|
|
20230828,162400,12320133950,33550,33550,33550,33550,0
|
|
20230828,162300,12320133950,33550,33550,33550,33550,0
|
|
20230828,162200,12320133950,33550,33550,33550,33550,0
|
|
20230828,162100,12320133950,33550,33550,33550,33550,0
|
|
20230828,162000,12320133950,33550,33550,33550,33550,0
|
|
20230828,161900,12320133950,33550,33550,33550,33550,0
|
|
20230828,161800,12320133950,33550,33550,33550,33550,0
|
|
20230828,161700,12320133950,33550,33550,33550,33550,0
|
|
20230828,161600,12320133950,33550,33550,33550,33550,0
|
|
20230828,161500,12320133950,33550,33550,33550,33550,0
|
|
20230828,161400,12320133950,33550,33550,33550,33550,0
|
|
20230828,161300,12320133950,33550,33550,33550,33550,0
|
|
20230828,161200,12320133950,33550,33550,33550,33550,6960
|
|
20230828,161100,12320133950,33550,33550,33550,33550,0
|
|
20230828,161000,12320133950,33550,33550,33550,33550,0
|
|
20230828,160900,12320133950,33550,33550,33550,33550,0
|
|
20230828,160800,12320133950,33550,33550,33550,33550,0
|
|
20230828,160700,12320133950,33550,33550,33550,33550,0
|
|
20230828,160600,12320133950,33550,33550,33550,33550,0
|
|
20230828,160500,12320133950,33550,33550,33550,33550,0
|
|
20230828,160400,12320133950,33550,33550,33550,33550,0
|
|
20230828,160300,12320133950,33550,33550,33550,33550,0
|
|
20230828,160200,12320133950,33550,33550,33550,33550,0
|
|
20230828,160100,12320133950,33550,33550,33550,33550,0
|
|
20230828,160000,12320133950,33550,33550,33550,33550,0
|
|
20230828,155900,12320133950,33550,33550,33550,33550,0
|
|
20230828,155800,12320133950,33550,33550,33550,33550,0
|
|
20230828,155700,12320133950,33550,33550,33550,33550,0
|
|
20230828,155600,12320133950,33550,33550,33550,33550,0
|
|
20230828,155500,12320133950,33550,33550,33550,33550,0
|
|
20230828,155400,12320133950,33550,33550,33550,33550,0
|
|
20230828,155300,12320133950,33550,33550,33550,33550,0
|
|
20230828,155200,12320133950,33550,33550,33550,33550,0
|
|
20230828,155100,12320133950,33550,33550,33550,33550,0
|
|
20230828,155000,12320133950,33550,33550,33550,33550,0
|
|
20230828,154900,12320133950,33550,33550,33550,33550,0
|
|
20230828,154800,12320133950,33550,33550,33550,33550,0
|
|
20230828,154700,12320133950,33550,33550,33550,33550,0
|
|
20230828,154600,12320133950,33550,33550,33550,33550,0
|
|
20230828,154500,12320133950,33550,33550,33550,33550,0
|
|
20230828,154400,12320133950,33550,33550,33550,33550,0
|
|
20230828,154300,12320133950,33550,33550,33550,33550,0
|
|
20230828,154200,12320133950,33550,33550,33550,33550,6960
|
|
20230828,154100,12320133950,33550,33550,33550,33550,0
|
|
20230828,154000,12320133950,33550,33550,33550,33550,0
|
|
20230828,153900,12320133950,33550,33550,33550,33550,0
|
|
20230828,153800,12320133950,33550,33550,33550,33550,0
|
|
20230828,153700,12320133950,33550,33550,33550,33550,0
|
|
20230828,153600,12320133950,33550,33550,33550,33550,0
|
|
20230828,153500,12320133950,33550,33550,33550,33550,0
|
|
20230828,153400,12320133950,33550,33550,33550,33550,0
|
|
20230828,153300,12320133950,33550,33550,33550,33550,0
|
|
20230828,153200,12320133950,33550,33550,33550,33550,0
|
|
20230828,153100,12320133950,33550,33550,33550,33550,0
|
|
20230828,153000,12320133950,33550,33550,33550,33550,6960
|
|
20230828,152900,12086625950,33500,33500,33500,33500,0
|
|
20230828,152800,12086625950,33500,33500,33500,33500,0
|
|
20230828,152700,12086625950,33500,33500,33500,33500,0
|
|
20230828,152600,12086625950,33500,33500,33500,33500,0
|
|
20230828,152500,12086625950,33500,33500,33500,33500,0
|
|
20230828,152400,12086625950,33500,33500,33500,33500,0
|
|
20230828,152300,12086625950,33500,33500,33500,33500,0
|
|
20230828,152200,12086625950,33500,33500,33500,33500,0
|
|
20230828,152100,12086625950,33500,33500,33500,33500,0
|
|
20230828,152000,12086625950,33500,33500,33500,33500,0
|
|
20230828,151900,12086625950,33500,33550,33550,33500,1734
|
|
20230828,151800,12028523500,33550,33550,33550,33500,383
|
|
20230828,151700,12015678350,33550,33500,33550,33500,272
|
|
20230828,151600,12006564200,33500,33500,33550,33500,957
|
|
20230828,151500,11974504200,33500,33450,33500,33450,1550
|
|
20230828,151400,11922580900,33500,33500,33500,33400,5491
|
|
20230828,151300,11739039550,33450,33500,33550,33400,17881
|
|
20230828,151200,11140677950,33550,33500,33550,33500,2337
|
|
20230828,151100,11062387250,33550,33550,33550,33500,753
|
|
20230828,151000,11037149400,33550,33500,33550,33500,969
|
|
20230828,150900,11004680650,33550,33550,33550,33500,1131
|
|
20230828,150800,10966736150,33550,33550,33600,33550,1136
|
|
20230828,150700,10928623300,33550,33600,33600,33550,2788
|
|
20230828,150600,10835084200,33600,33600,33600,33550,2044
|
|
20230828,150500,10766406300,33600,33600,33650,33600,526
|
|
20230828,150400,10748732650,33650,33600,33650,33600,181
|
|
20230828,150300,10742649150,33600,33600,33650,33550,1195
|
|
20230828,150200,10702494400,33600,33700,33700,33600,6019
|
|
20230828,150100,10500067900,33700,33700,33700,33650,250
|
|
20230828,150000,10491648250,33700,33650,33700,33650,192
|
|
20230828,145900,10485186000,33700,33650,33700,33650,1040
|
|
20230828,145800,10450138600,33650,33700,33700,33650,663
|
|
20230828,145700,10427823650,33650,33650,33700,33650,193
|
|
20230828,145600,10421326700,33650,33700,33700,33650,66
|
|
20230828,145500,10419103200,33650,33650,33650,33650,16
|
|
20230828,145400,10418564800,33700,33650,33700,33650,32
|
|
20230828,145300,10417487550,33700,33650,33700,33650,50
|
|
20230828,145200,10415803950,33650,33650,33650,33650,467
|
|
20230828,145100,10400089400,33650,33700,33700,33650,64
|
|
20230828,145000,10397933100,33700,33650,33700,33650,113
|
|
20230828,144900,10394130550,33650,33650,33650,33650,26
|
|
20230828,144800,10393255650,33650,33650,33650,33650,110
|
|
20230828,144700,10389554150,33650,33650,33650,33650,100
|
|
20230828,144600,10386189150,33650,33650,33650,33650,104
|
|
20230828,144500,10382689550,33650,33700,33700,33650,20
|
|
20230828,144400,10382016250,33700,33700,33700,33650,175
|
|
20230828,144300,10376126650,33650,33650,33650,33650,679
|
|
20230828,144200,10353278300,33600,33650,33650,33600,601
|
|
20230828,144100,10333056650,33600,33650,33650,33600,38
|
|
20230828,144000,10331779100,33600,33650,33650,33600,115
|
|
20230828,143900,10327912850,33600,33650,33650,33600,452
|
|
20230828,143800,10312708850,33600,33700,33700,33600,2282
|
|
20230828,143700,10235920100,33650,33700,33700,33650,101
|
|
20230828,143600,10232519400,33700,33650,33700,33650,84
|
|
20230828,143500,10229692750,33650,33700,33700,33600,5352
|
|
20230828,143400,10049729100,33700,33650,33700,33650,143
|
|
20230828,143300,10044910900,33700,33650,33700,33650,267
|
|
20230828,143200,10035919650,33650,33700,33700,33650,169
|
|
20230828,143100,10030229850,33700,33650,33700,33600,627
|
|
20230828,143000,10009131900,33650,33600,33650,33600,313
|
|
20230828,142900,9998600950,33650,33650,33650,33600,383
|
|
20230828,142800,9985714600,33650,33600,33650,33600,107
|
|
20230828,142700,9982116200,33600,33650,33650,33600,13
|
|
20230828,142600,9981679250,33600,33600,33650,33600,1033
|
|
20230828,142500,9946970400,33600,33650,33650,33600,247
|
|
20230828,142400,9938660050,33650,33650,33650,33600,272
|
|
20230828,142300,9929516200,33650,33650,33650,33600,100
|
|
20230828,142200,9926151850,33600,33650,33650,33600,353
|
|
20230828,142100,9914276400,33650,33650,33650,33600,172
|
|
20230828,142000,9908489200,33650,33600,33650,33600,54
|
|
20230828,141900,9906673250,33600,33650,33650,33600,112
|
|
20230828,141800,9902909950,33650,33600,33650,33550,3849
|
|
20230828,141700,9773740050,33550,33600,33600,33550,248
|
|
20230828,141600,9765408400,33600,33600,33600,33550,71
|
|
20230828,141500,9763023300,33600,33600,33600,33550,66
|
|
20230828,141400,9760806850,33600,33600,33650,33600,3817
|
|
20230828,141300,9632497800,33650,33650,33650,33650,83
|
|
20230828,141200,9629704850,33650,33650,33650,33600,100
|
|
20230828,141100,9626341000,33650,33650,33650,33600,151
|
|
20230828,141000,9621260350,33650,33550,33650,33550,1937
|
|
20230828,140900,9556178100,33600,33600,33600,33600,232
|
|
20230828,140800,9548382900,33550,33550,33600,33550,335
|
|
20230828,140700,9537137600,33550,33550,33600,33550,980
|
|
20230828,140600,9504258550,33550,33550,33600,33550,6188
|
|
20230828,140500,9296499950,33550,33600,33600,33550,199
|
|
20230828,140400,9289823250,33600,33550,33600,33550,19
|
|
20230828,140300,9289185750,33550,33600,33600,33550,432
|
|
20230828,140200,9274692050,33550,33550,33550,33550,343
|
|
20230828,140100,9263184400,33550,33600,33600,33550,196
|
|
20230828,140000,9256608350,33550,33550,33550,33550,29
|
|
20230828,135900,9255635400,33550,33550,33600,33550,28
|
|
20230828,135800,9254695750,33550,33550,33550,33550,210
|
|
20230828,135700,9247650250,33550,33550,33600,33550,232
|
|
20230828,135600,9239865650,33550,33550,33600,33550,187
|
|
20230828,135500,9233589600,33550,33550,33550,33550,152
|
|
20230828,135400,9228490000,33550,33600,33600,33550,2976
|
|
20230828,135300,9128642400,33550,33550,33600,33550,181
|
|
20230828,135200,9122569700,33550,33600,33600,33550,53
|
|
20230828,135100,9120789400,33600,33550,33600,33550,61
|
|
20230828,135000,9118742500,33600,33550,33600,33550,1313
|
|
20230828,134900,9074690000,33550,33550,33550,33550,18
|
|
20230828,134800,9074086100,33550,33500,33600,33500,2686
|
|
20230828,134700,8983970750,33500,33500,33550,33500,386
|
|
20230828,134600,8971037200,33550,33500,33550,33500,985
|
|
20230828,134500,8938038100,33500,33500,33550,33500,242
|
|
20230828,134400,8929931050,33550,33550,33550,33500,346
|
|
20230828,134300,8918324950,33500,33550,33550,33500,111
|
|
20230828,134200,8914602100,33550,33550,33550,33500,154
|
|
20230828,134100,8909435900,33550,33550,33550,33500,162
|
|
20230828,134000,8904007000,33550,33500,33550,33500,78
|
|
20230828,133900,8901393100,33550,33550,33600,33500,8790
|
|
20230828,133800,8606905100,33550,33550,33550,33500,283
|
|
20230828,133700,8597411700,33550,33550,33550,33500,1528
|
|
20230828,133600,8546147800,33500,33550,33600,33500,2441
|
|
20230828,133500,8464265050,33550,33550,33550,33500,924
|
|
20230828,133400,8433265550,33550,33550,33550,33500,3975
|
|
20230828,133300,8299909300,33550,33550,33600,33550,25
|
|
20230828,133200,8299070450,33600,33600,33600,33550,101
|
|
20230828,133100,8295677350,33550,33600,33600,33550,2383
|
|
20230828,133000,8215612050,33600,33600,33600,33550,468
|
|
20230828,132900,8199887900,33550,33600,33600,33550,70
|
|
20230828,132800,8197537600,33600,33550,33600,33550,328
|
|
20230828,132700,8186517950,33550,33600,33600,33550,2136
|
|
20230828,132600,8114848050,33600,33550,33600,33550,13
|
|
20230828,132500,8114411800,33600,33600,33600,33550,43
|
|
20230828,132400,8112967750,33600,33600,33600,33550,65
|
|
20230828,132300,8110785250,33600,33600,33600,33550,149
|
|
20230828,132200,8105779350,33550,33600,33600,33550,37
|
|
20230828,132100,8104537350,33600,33600,33600,33550,205
|
|
20230828,132000,8097649850,33600,33550,33600,33550,197
|
|
20230828,131900,8091038000,33550,33550,33600,33550,308
|
|
20230828,131800,8080702250,33550,33550,33600,33550,32
|
|
20230828,131700,8079627650,33550,33600,33600,33550,92
|
|
20230828,131600,8076538350,33600,33550,33600,33550,50
|
|
20230828,131500,8074859050,33550,33600,33600,33550,3171
|
|
20230828,131400,7968383450,33650,33600,33650,33600,31
|
|
20230828,131300,7967341500,33650,33600,33650,33600,45
|
|
20230828,131200,7965828250,33600,33600,33600,33550,2733
|
|
20230828,131100,7874000600,33600,33550,33600,33550,123
|
|
20230828,131000,7869869300,33600,33600,33600,33550,685
|
|
20230828,130900,7846878300,33550,33600,33600,33550,132
|
|
20230828,130800,7842444300,33600,33600,33600,33550,119
|
|
20230828,130700,7838451400,33600,33600,33600,33550,505
|
|
20230828,130600,7821490950,33600,33600,33600,33550,43
|
|
20230828,130500,7820046850,33550,33600,33600,33550,70
|
|
20230828,130400,7817696500,33550,33600,33600,33550,39
|
|
20230828,130300,7816387250,33600,33600,33600,33550,248
|
|
20230828,130200,7808056450,33600,33550,33600,33550,559
|
|
20230828,130100,7789301500,33500,33550,33550,33500,2839
|
|
20230828,130000,7694104550,33550,33600,33600,33550,202
|
|
20230828,125900,7687317850,33600,33600,33600,33550,2760
|
|
20230828,125800,7594686400,33550,33650,33650,33550,9055
|
|
20230828,125700,7290402800,33650,33650,33650,33600,104
|
|
20230828,125600,7286903950,33650,33650,33700,33600,462
|
|
20230828,125500,7271353250,33650,33600,33650,33600,155
|
|
20230828,125400,7266138050,33650,33650,33650,33600,51
|
|
20230828,125300,7264422400,33650,33600,33650,33600,189
|
|
20230828,125200,7258068950,33650,33650,33650,33600,103
|
|
20230828,125100,7254603500,33650,33650,33650,33600,258
|
|
20230828,125000,7245922450,33650,33650,33650,33650,199
|
|
20230828,124900,7239226100,33650,33650,33700,33600,1944
|
|
20230828,124800,7173813850,33650,33650,33650,33600,416
|
|
20230828,124700,7159821600,33650,33600,33650,33600,237
|
|
20230828,124600,7151852050,33650,33650,33650,33650,104
|
|
20230828,124500,7148352450,33650,33650,33650,33600,598
|
|
20230828,124400,7128256300,33650,33700,33700,33600,1298
|
|
20230828,124300,7084584150,33700,33650,33700,33650,26
|
|
20230828,124200,7083709100,33700,33600,33700,33600,863
|
|
20230828,124100,7054668900,33650,33650,33650,33650,30
|
|
20230828,124000,7053659400,33650,33750,33750,33600,2260
|
|
20230828,123900,6977629450,33700,33750,33750,33700,54
|
|
20230828,123800,6975808650,33750,33750,33750,33700,202
|
|
20230828,123700,6968998750,33750,33650,33750,33650,196
|
|
20230828,123600,6962390100,33700,33700,33700,33700,186
|
|
20230828,123500,6956121900,33700,33700,33700,33650,132
|
|
20230828,123400,6951674650,33650,33700,33700,33650,20
|
|
20230828,123300,6951001150,33700,33700,33700,33650,3468
|
|
20230828,123200,6834216850,33700,33750,33750,33700,162
|
|
20230828,123100,6828750000,33750,33750,33800,33700,583
|
|
20230828,123000,6809071050,33750,33700,33750,33700,152
|
|
20230828,122900,6803945200,33750,33750,33750,33700,263
|
|
20230828,122800,6795069500,33750,33700,33750,33700,156
|
|
20230828,122700,6789805050,33750,33750,33750,33700,141
|
|
20230828,122600,6785046950,33750,33750,33750,33750,1
|
|
20230828,122500,6785013200,33750,33750,33750,33700,313
|
|
20230828,122400,6774452950,33700,33700,33750,33700,159
|
|
20230828,122300,6769092900,33700,33700,33700,33700,62
|
|
20230828,122200,6767003500,33700,33750,33750,33700,14
|
|
20230828,122100,6766531650,33700,33700,33700,33700,86
|
|
20230828,122000,6763633450,33700,33750,33750,33700,61
|
|
20230828,121900,6761575200,33700,33700,33750,33700,104
|
|
20230828,121800,6758070350,33750,33700,33750,33700,161
|
|
20230828,121700,6752642100,33750,33700,33750,33700,115
|
|
20230828,121600,6748761500,33700,33750,33750,33700,30
|
|
20230828,121500,6747749500,33700,33700,33700,33650,260
|
|
20230828,121400,6738988000,33700,33750,33750,33700,206
|
|
20230828,121300,6732045300,33650,33650,33700,33650,428
|
|
20230828,121200,6717630800,33700,33700,33700,33700,17
|
|
20230828,121100,6717057900,33700,33700,33700,33650,148
|
|
20230828,121000,6712070950,33700,33700,33750,33650,230
|
|
20230828,120900,6704319950,33650,33700,33750,33650,256
|
|
20230828,120800,6695692750,33700,33650,33700,33650,242
|
|
20230828,120700,6687537850,33700,33700,33700,33700,622
|
|
20230828,120600,6666576450,33700,33650,33700,33650,2650
|
|
20230828,120500,6577371950,33700,33700,33700,33650,166
|
|
20230828,120400,6571778250,33650,33700,33700,33650,25
|
|
20230828,120300,6570936250,33700,33650,33700,33650,63
|
|
20230828,120200,6568814950,33700,33700,33700,33700,161
|
|
20230828,120100,6563389250,33700,33700,33700,33650,2932
|
|
20230828,120000,6464720700,33700,33750,33750,33700,456
|
|
20230828,115900,6449350800,33750,33700,33750,33700,457
|
|
20230828,115800,6433949650,33700,33650,33700,33650,934
|
|
20230828,115700,6402478000,33650,33650,33650,33650,20
|
|
20230828,115600,6401805000,33650,33650,33700,33650,65
|
|
20230828,115500,6399615650,33700,33650,33700,33600,363
|
|
20230828,115400,6387411700,33650,33700,33700,33600,8602
|
|
20230828,115300,6097824300,33750,33700,33750,33700,88
|
|
20230828,115200,6094855800,33700,33700,33700,33700,50
|
|
20230828,115100,6093170800,33700,33750,33750,33700,161
|
|
20230828,115000,6087737550,33700,33750,33750,33700,371
|
|
20230828,114900,6075217950,33700,33750,33750,33700,745
|
|
20230828,114800,6050110250,33700,33700,33750,33700,251
|
|
20230828,114700,6041641150,33750,33700,33750,33700,437
|
|
20230828,114600,6026897100,33750,33750,33750,33700,1245
|
|
20230828,114500,5984879850,33750,33750,33750,33700,187
|
|
20230828,114400,5978572250,33700,33700,33750,33700,804
|
|
20230828,114300,5951476250,33750,33750,33750,33700,560
|
|
20230828,114200,5932576300,33750,33750,33750,33700,269
|
|
20230828,114100,5923498700,33750,33750,33750,33700,747
|
|
20230828,114000,5898288450,33750,33700,33750,33700,91
|
|
20230828,113900,5895218350,33750,33700,33750,33700,255
|
|
20230828,113800,5886612600,33750,33750,33750,33700,57
|
|
20230828,113700,5884689100,33700,33750,33750,33700,522
|
|
20230828,113600,5867075550,33750,33800,33800,33750,1016
|
|
20230828,113500,5832785250,33800,33800,33800,33750,590
|
|
20230828,113400,5812843750,33750,33800,33800,33750,690
|
|
20230828,113300,5789535800,33800,33800,33800,33800,241
|
|
20230828,113200,5781390000,33800,33800,33800,33750,90
|
|
20230828,113100,5778349150,33800,33800,33850,33800,205
|
|
20230828,113000,5771420100,33800,33800,33800,33750,356
|
|
20230828,112900,5759389300,33800,33800,33800,33750,608
|
|
20230828,112800,5738838950,33750,33750,33800,33750,94
|
|
20230828,112700,5735662750,33750,33750,33800,33750,28
|
|
20230828,112600,5734717500,33800,33800,33800,33750,295
|
|
20230828,112500,5724747000,33800,33750,33800,33750,328
|
|
20230828,112400,5713661100,33750,33800,33800,33750,84
|
|
20230828,112300,5710822550,33750,33750,33750,33750,20
|
|
20230828,112200,5710147550,33750,33800,33800,33750,13
|
|
20230828,112100,5709708650,33800,33750,33800,33750,54
|
|
20230828,112000,5707886100,33800,33800,33800,33750,194
|
|
20230828,111900,5701329400,33800,33800,33800,33800,900
|
|
20230828,111800,5670909400,33800,33800,33850,33800,65
|
|
20230828,111700,5668710400,33800,33750,33800,33750,531
|
|
20230828,111600,5650763100,33750,33750,33750,33750,33
|
|
20230828,111500,5649649350,33800,33750,33800,33750,34
|
|
20230828,111400,5648500650,33750,33800,33800,33750,4484
|
|
20230828,111300,5497081700,33800,33850,33850,33800,169
|
|
20230828,111200,5491367750,33800,33800,33850,33800,174
|
|
20230828,111100,5485478500,33800,33850,33850,33800,89
|
|
20230828,111000,5482467550,33800,33850,33850,33800,410
|
|
20230828,110900,5468595150,33800,33900,33900,33800,1229
|
|
20230828,110800,5426956600,33900,33900,33900,33850,1264
|
|
20230828,110700,5384108150,33900,33900,33900,33850,780
|
|
20230828,110600,5357667450,33900,33800,33900,33800,1901
|
|
20230828,110500,5293305600,33800,33800,33850,33800,363
|
|
20230828,110400,5281036150,33800,33850,33850,33800,766
|
|
20230828,110300,5255141750,33800,33800,33800,33800,80
|
|
20230828,110200,5252437750,33800,33850,33850,33800,51
|
|
20230828,110100,5250712400,33850,33850,33850,33800,453
|
|
20230828,110000,5235393850,33800,33800,33850,33800,61
|
|
20230828,105900,5233330250,33800,33850,33850,33800,341
|
|
20230828,105800,5221787950,33850,33850,33850,33800,37
|
|
20230828,105700,5220536700,33800,33850,33850,33800,391
|
|
20230828,105600,5207301850,33850,33800,33850,33750,170
|
|
20230828,105500,5201554300,33800,33850,33850,33800,696
|
|
20230828,105400,5178000750,33850,33800,33850,33800,113
|
|
20230828,105300,5174178900,33800,33800,33800,33750,150
|
|
20230828,105200,5169109800,33750,33750,33800,33700,2197
|
|
20230828,105100,5094961500,33750,33750,33750,33700,358
|
|
20230828,105000,5082879800,33750,33700,33750,33700,49
|
|
20230828,104900,5081228350,33750,33750,33750,33700,1208
|
|
20230828,104800,5040510850,33700,33750,33750,33700,199
|
|
20230828,104700,5033803350,33700,33750,33750,33700,52
|
|
20230828,104600,5032049500,33750,33800,33800,33700,2069
|
|
20230828,104500,4962195500,33850,33750,33850,33750,158
|
|
20230828,104400,4956855150,33750,33750,33800,33750,163
|
|
20230828,104300,4951349300,33750,33750,33850,33750,220
|
|
20230828,104200,4943905700,33750,33800,33850,33700,2974
|
|
20230828,104100,4843541500,33800,33800,33850,33750,953
|
|
20230828,104000,4811312500,33800,33800,33800,33800,999
|
|
20230828,103900,4777546300,33800,33800,33800,33750,592
|
|
20230828,103800,4757536750,33750,33800,33800,33750,137
|
|
20230828,103700,4752906650,33800,33800,33850,33800,89
|
|
20230828,103600,4749898300,33800,33750,33800,33750,1904
|
|
20230828,103500,4685627800,33800,33750,33800,33750,195
|
|
20230828,103400,4679044450,33750,33800,33850,33750,1104
|
|
20230828,103300,4641739700,33850,33850,33850,33800,206
|
|
20230828,103200,4634776200,33850,33850,33850,33800,613
|
|
20230828,103100,4614026650,33850,33900,33950,33850,1557
|
|
20230828,103000,4561271200,33900,33900,33950,33900,266
|
|
20230828,102900,4552246500,33900,33850,33950,33850,5145
|
|
20230828,102800,4377885750,33800,33800,33850,33800,109
|
|
20230828,102700,4374200400,33850,33850,33850,33800,79
|
|
20230828,102600,4371526750,33850,33800,33850,33750,1369
|
|
20230828,102500,4325271900,33850,33800,33850,33800,372
|
|
20230828,102400,4312698100,33800,33750,33850,33750,2201
|
|
20230828,102300,4238303550,33800,33750,33800,33750,804
|
|
20230828,102200,4211167500,33750,33700,33800,33700,860
|
|
20230828,102100,4182142300,33700,33750,33750,33700,176
|
|
20230828,102000,4176204300,33700,33750,33750,33700,191
|
|
20230828,101900,4169758600,33750,33650,33750,33650,406
|
|
20230828,101800,4156079650,33650,33600,33650,33600,1127
|
|
20230828,101700,4118172650,33650,33600,33650,33600,103
|
|
20230828,101600,4114710700,33600,33600,33650,33600,446
|
|
20230828,101500,4099714650,33600,33750,33750,33600,3269
|
|
20230828,101400,3989652600,33700,33750,33750,33700,589
|
|
20230828,101300,3969799200,33750,33700,33750,33700,98
|
|
20230828,101200,3966496000,33750,33800,33800,33700,8345
|
|
20230828,101100,3684795550,33850,33800,33850,33800,113
|
|
20230828,101000,3680970550,33850,33850,33850,33800,595
|
|
20230828,100900,3660830550,33800,33800,33850,33800,133
|
|
20230828,100800,3656334000,33850,33850,33850,33800,215
|
|
20230828,100700,3649058000,33850,33750,33850,33750,1703
|
|
20230828,100600,3591495700,33750,33750,33800,33750,1746
|
|
20230828,100500,3532545000,33800,33800,33800,33750,12
|
|
20230828,100400,3532139900,33750,33750,33800,33700,398
|
|
20230828,100300,3518706800,33750,33750,33800,33750,185
|
|
20230828,100200,3512462950,33800,33750,33800,33750,120
|
|
20230828,100100,3508408800,33800,33700,33800,33700,1653
|
|
20230828,100000,3452693650,33700,33700,33700,33650,383
|
|
20230828,095900,3439787050,33700,33700,33700,33650,361
|
|
20230828,095800,3427621850,33700,33700,33700,33650,191
|
|
20230828,095700,3421185650,33700,33650,33700,33650,284
|
|
20230828,095600,3411626100,33700,33700,33700,33700,41
|
|
20230828,095500,3410244400,33650,33750,33800,33650,3040
|
|
20230828,095400,3307800050,33750,33800,33850,33750,2197
|
|
20230828,095300,3233518950,33800,33850,33850,33750,593
|
|
20230828,095200,3213472650,33800,33800,33850,33800,947
|
|
20230828,095100,3181461250,33750,33800,33800,33750,457
|
|
20230828,095000,3166017000,33800,33750,33850,33750,3419
|
|
20230828,094900,3050543700,33750,33800,33800,33750,1337
|
|
20230828,094800,3005413850,33800,33750,33800,33750,587
|
|
20230828,094700,2985593750,33750,33700,33800,33700,2788
|
|
20230828,094600,2891516500,33650,33700,33700,33650,28
|
|
20230828,094500,2890573400,33700,33700,33700,33650,61
|
|
20230828,094400,2888518200,33700,33700,33750,33650,2416
|
|
20230828,094300,2807094300,33700,33750,33750,33700,1767
|
|
20230828,094200,2747511650,33750,33750,33750,33700,544
|
|
20230828,094100,2729152150,33700,33700,33750,33500,8048
|
|
20230828,094000,2458630500,33700,33700,33700,33650,97
|
|
20230828,093900,2455362100,33700,33650,33700,33600,702
|
|
20230828,093800,2431735300,33650,33650,33650,33600,287
|
|
20230828,093700,2422078550,33650,33650,33700,33650,810
|
|
20230828,093600,2394816200,33650,33700,33700,33650,125
|
|
20230828,093500,2390606700,33700,33650,33700,33650,380
|
|
20230828,093400,2377816400,33650,33700,33700,33600,1336
|
|
20230828,093300,2332860350,33700,33600,33700,33600,114
|
|
20230828,093200,2329024450,33650,33650,33650,33650,223
|
|
20230828,093100,2321520500,33650,33650,33650,33600,79
|
|
20230828,093000,2318862650,33650,33650,33650,33600,564
|
|
20230828,092900,2299884650,33650,33700,33700,33650,1133
|
|
20230828,092800,2261707950,33700,33700,33750,33700,1147
|
|
20230828,092700,2223040800,33750,33700,33750,33700,928
|
|
20230828,092600,2191752400,33750,33650,33750,33650,1504
|
|
20230828,092500,2141113600,33650,33550,33650,33550,727
|
|
20230828,092400,2116681400,33600,33650,33650,33550,2592
|
|
20230828,092300,2029661000,33600,33650,33700,33600,580
|
|
20230828,092200,2010147100,33700,33650,33700,33650,207
|
|
20230828,092100,2003171850,33650,33600,33700,33550,2951
|
|
20230828,092000,1903892200,33600,33500,33600,33500,2932
|
|
20230828,091900,1805566450,33500,33500,33500,33450,984
|
|
20230828,091800,1772602950,33500,33550,33550,33450,2667
|
|
20230828,091700,1683268700,33550,33600,33600,33500,1569
|
|
20230828,091600,1630630950,33600,33650,33700,33600,1093
|
|
20230828,091500,1593889200,33650,33700,33700,33650,778
|
|
20230828,091400,1567704900,33700,33700,33700,33650,313
|
|
20230828,091300,1557168850,33650,33650,33700,33600,2387
|
|
20230828,091200,1476888200,33600,33650,33650,33600,781
|
|
20230828,091100,1450644550,33600,33700,33700,33600,817
|
|
20230828,091000,1423155400,33700,33600,33700,33600,1617
|
|
20230828,090900,1368717700,33650,33600,33700,33500,2286
|
|
20230828,090800,1291870500,33600,33500,33600,33500,2025
|
|
20230828,090700,1223974750,33500,33450,33550,33400,5553
|
|
20230828,090600,1038006900,33450,33550,33600,33450,3298
|
|
20230828,090500,927486600,33600,33550,33600,33550,1094
|
|
20230828,090400,890771450,33550,33550,33600,33500,2778
|
|
20230828,090300,797577150,33550,33650,33650,33550,4855
|
|
20230828,090200,634556950,33600,33650,33700,33600,2224
|
|
20230828,090100,559736000,33700,33750,33800,33650,9523
|
|
20230828,090000,238745750,33750,33900,33950,33750,6989
|