605 lines
33 KiB
CSV
605 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,190200,26024088350,35850,35850,35850,35850,40864
|
|
20230823,190100,26024088350,35850,35850,35850,35850,0
|
|
20230823,190000,26024088350,35850,35850,35850,35850,0
|
|
20230823,185900,26024088350,35850,35850,35850,35850,0
|
|
20230823,185800,26024088350,35850,35850,35850,35850,0
|
|
20230823,185700,26024088350,35850,35850,35850,35850,0
|
|
20230823,185600,26024088350,35850,35850,35850,35850,0
|
|
20230823,185500,26024088350,35850,35850,35850,35850,0
|
|
20230823,185400,26024088350,35850,35850,35850,35850,0
|
|
20230823,185300,26024088350,35850,35850,35850,35850,0
|
|
20230823,185200,26024088350,35850,35850,35850,35850,0
|
|
20230823,185100,26024088350,35850,35850,35850,35850,0
|
|
20230823,185000,26024088350,35850,35850,35850,35850,0
|
|
20230823,184900,26024088350,35850,35850,35850,35850,0
|
|
20230823,184800,26024088350,35850,35850,35850,35850,0
|
|
20230823,184700,26024088350,35850,35850,35850,35850,0
|
|
20230823,184600,26024088350,35850,35850,35850,35850,0
|
|
20230823,184500,26024088350,35850,35850,35850,35850,0
|
|
20230823,184400,26024088350,35850,35850,35850,35850,0
|
|
20230823,184300,26024088350,35850,35850,35850,35850,0
|
|
20230823,184200,26024088350,35850,35850,35850,35850,0
|
|
20230823,184100,26024088350,35850,35850,35850,35850,0
|
|
20230823,184000,26024088350,35850,35850,35850,35850,0
|
|
20230823,183900,26024088350,35850,35850,35850,35850,0
|
|
20230823,183800,26024088350,35850,35850,35850,35850,0
|
|
20230823,183700,26024088350,35850,35850,35850,35850,0
|
|
20230823,183600,26024088350,35850,35850,35850,35850,0
|
|
20230823,183500,26024088350,35850,35850,35850,35850,0
|
|
20230823,183400,26024088350,35850,35850,35850,35850,0
|
|
20230823,183300,26024088350,35850,35850,35850,35850,0
|
|
20230823,183200,26024088350,35850,35850,35850,35850,40864
|
|
20230823,183100,26024088350,35850,35850,35850,35850,0
|
|
20230823,183000,26024088350,35850,35850,35850,35850,0
|
|
20230823,182900,26024088350,35850,35850,35850,35850,0
|
|
20230823,182800,26024088350,35850,35850,35850,35850,0
|
|
20230823,182700,26024088350,35850,35850,35850,35850,0
|
|
20230823,182600,26024088350,35850,35850,35850,35850,0
|
|
20230823,182500,26024088350,35850,35850,35850,35850,0
|
|
20230823,182400,26024088350,35850,35850,35850,35850,0
|
|
20230823,182300,26024088350,35850,35850,35850,35850,0
|
|
20230823,182200,26024088350,35850,35850,35850,35850,0
|
|
20230823,182100,26024088350,35850,35850,35850,35850,0
|
|
20230823,182000,26024088350,35850,35850,35850,35850,0
|
|
20230823,181900,26024088350,35850,35850,35850,35850,0
|
|
20230823,181800,26024088350,35850,35850,35850,35850,0
|
|
20230823,181700,26024088350,35850,35850,35850,35850,0
|
|
20230823,181600,26024088350,35850,35850,35850,35850,0
|
|
20230823,181500,26024088350,35850,35850,35850,35850,0
|
|
20230823,181400,26024088350,35850,35850,35850,35850,0
|
|
20230823,181300,26024088350,35850,35850,35850,35850,0
|
|
20230823,181200,26024088350,35850,35850,35850,35850,0
|
|
20230823,181100,26024088350,35850,35850,35850,35850,0
|
|
20230823,181000,26024088350,35850,35850,35850,35850,0
|
|
20230823,180900,26024088350,35850,35850,35850,35850,0
|
|
20230823,180800,26024088350,35850,35850,35850,35850,0
|
|
20230823,180700,26024088350,35850,35850,35850,35850,0
|
|
20230823,180600,26024088350,35850,35850,35850,35850,0
|
|
20230823,180500,26024088350,35850,35850,35850,35850,0
|
|
20230823,180400,26024088350,35850,35850,35850,35850,0
|
|
20230823,180300,26024088350,35850,35850,35850,35850,0
|
|
20230823,180200,26024088350,35850,35850,35850,35850,40864
|
|
20230823,180100,26024088350,35850,35850,35850,35850,0
|
|
20230823,180000,26024088350,35850,35850,35850,35850,0
|
|
20230823,175900,26024088350,35850,35850,35850,35850,0
|
|
20230823,175800,26024088350,35850,35850,35850,35850,0
|
|
20230823,175700,26024088350,35850,35850,35850,35850,0
|
|
20230823,175600,26024088350,35850,35850,35850,35850,0
|
|
20230823,175500,26024088350,35850,35850,35850,35850,0
|
|
20230823,175400,26024088350,35850,35850,35850,35850,0
|
|
20230823,175300,26024088350,35850,35850,35850,35850,0
|
|
20230823,175200,26024088350,35850,35850,35850,35850,0
|
|
20230823,175100,26024088350,35850,35850,35850,35850,0
|
|
20230823,175000,26024088350,35850,35850,35850,35850,0
|
|
20230823,174900,26024088350,35850,35850,35850,35850,0
|
|
20230823,174800,26024088350,35850,35850,35850,35850,0
|
|
20230823,174700,26024088350,35850,35850,35850,35850,0
|
|
20230823,174600,26024088350,35850,35850,35850,35850,0
|
|
20230823,174500,26024088350,35850,35850,35850,35850,0
|
|
20230823,174400,26024088350,35850,35850,35850,35850,0
|
|
20230823,174300,26024088350,35850,35850,35850,35850,0
|
|
20230823,174200,26024088350,35850,35850,35850,35850,0
|
|
20230823,174100,26024088350,35850,35850,35850,35850,0
|
|
20230823,174000,26024088350,35850,35850,35850,35850,0
|
|
20230823,173900,26024088350,35850,35850,35850,35850,0
|
|
20230823,173800,26024088350,35850,35850,35850,35850,0
|
|
20230823,173700,26024088350,35850,35850,35850,35850,0
|
|
20230823,173600,26024088350,35850,35850,35850,35850,0
|
|
20230823,173500,26024088350,35850,35850,35850,35850,0
|
|
20230823,173400,26024088350,35850,35850,35850,35850,0
|
|
20230823,173300,26024088350,35850,35850,35850,35850,0
|
|
20230823,173200,26024088350,35850,35850,35850,35850,40864
|
|
20230823,173100,26024088350,35850,35850,35850,35850,0
|
|
20230823,173000,26024088350,35850,35850,35850,35850,0
|
|
20230823,172900,26024088350,35850,35850,35850,35850,0
|
|
20230823,172800,26024088350,35850,35850,35850,35850,0
|
|
20230823,172700,26024088350,35850,35850,35850,35850,0
|
|
20230823,172600,26024088350,35850,35850,35850,35850,0
|
|
20230823,172500,26024088350,35850,35850,35850,35850,0
|
|
20230823,172400,26024088350,35850,35850,35850,35850,0
|
|
20230823,172300,26024088350,35850,35850,35850,35850,0
|
|
20230823,172200,26024088350,35850,35850,35850,35850,0
|
|
20230823,172100,26024088350,35850,35850,35850,35850,0
|
|
20230823,172000,26024088350,35850,35850,35850,35850,0
|
|
20230823,171900,26024088350,35850,35850,35850,35850,0
|
|
20230823,171800,26024088350,35850,35850,35850,35850,0
|
|
20230823,171700,26024088350,35850,35850,35850,35850,0
|
|
20230823,171600,26024088350,35850,35850,35850,35850,0
|
|
20230823,171500,26024088350,35850,35850,35850,35850,0
|
|
20230823,171400,26024088350,35850,35850,35850,35850,0
|
|
20230823,171300,26024088350,35850,35850,35850,35850,0
|
|
20230823,171200,26024088350,35850,35850,35850,35850,0
|
|
20230823,171100,26024088350,35850,35850,35850,35850,0
|
|
20230823,171000,26024088350,35850,35850,35850,35850,0
|
|
20230823,170900,26024088350,35850,35850,35850,35850,0
|
|
20230823,170800,26024088350,35850,35850,35850,35850,0
|
|
20230823,170700,26024088350,35850,35850,35850,35850,0
|
|
20230823,170600,26024088350,35850,35850,35850,35850,0
|
|
20230823,170500,26024088350,35850,35850,35850,35850,0
|
|
20230823,170400,26024088350,35850,35850,35850,35850,0
|
|
20230823,170300,26024088350,35850,35850,35850,35850,0
|
|
20230823,170200,26024088350,35850,35850,35850,35850,40864
|
|
20230823,170100,26024088350,35850,35850,35850,35850,0
|
|
20230823,170000,26024088350,35850,35850,35850,35850,0
|
|
20230823,165900,26024088350,35850,35850,35850,35850,0
|
|
20230823,165800,26024088350,35850,35850,35850,35850,0
|
|
20230823,165700,26024088350,35850,35850,35850,35850,0
|
|
20230823,165600,26024088350,35850,35850,35850,35850,0
|
|
20230823,165500,26024088350,35850,35850,35850,35850,0
|
|
20230823,165400,26024088350,35850,35850,35850,35850,0
|
|
20230823,165300,26024088350,35850,35850,35850,35850,0
|
|
20230823,165200,26024088350,35850,35850,35850,35850,0
|
|
20230823,165100,26024088350,35850,35850,35850,35850,0
|
|
20230823,165000,26024088350,35850,35850,35850,35850,0
|
|
20230823,164900,26024088350,35850,35850,35850,35850,0
|
|
20230823,164800,26024088350,35850,35850,35850,35850,0
|
|
20230823,164700,26024088350,35850,35850,35850,35850,0
|
|
20230823,164600,26024088350,35850,35850,35850,35850,0
|
|
20230823,164500,26024088350,35850,35850,35850,35850,0
|
|
20230823,164400,26024088350,35850,35850,35850,35850,0
|
|
20230823,164300,26024088350,35850,35850,35850,35850,0
|
|
20230823,164200,26024088350,35850,35850,35850,35850,0
|
|
20230823,164100,26024088350,35850,35850,35850,35850,0
|
|
20230823,164000,26024088350,35850,35850,35850,35850,0
|
|
20230823,163900,26024088350,35850,35850,35850,35850,0
|
|
20230823,163800,26024088350,35850,35850,35850,35850,0
|
|
20230823,163700,26024088350,35850,35850,35850,35850,0
|
|
20230823,163600,26024088350,35850,35850,35850,35850,0
|
|
20230823,163500,26024088350,35850,35850,35850,35850,0
|
|
20230823,163400,26024088350,35850,35850,35850,35850,0
|
|
20230823,163300,26024088350,35850,35850,35850,35850,0
|
|
20230823,163200,26024088350,35850,35850,35850,35850,40864
|
|
20230823,163100,26024088350,35850,35850,35850,35850,0
|
|
20230823,163000,26024088350,35850,35850,35850,35850,0
|
|
20230823,162900,26024088350,35850,35850,35850,35850,0
|
|
20230823,162800,26024088350,35850,35850,35850,35850,0
|
|
20230823,162700,26024088350,35850,35850,35850,35850,0
|
|
20230823,162600,26024088350,35850,35850,35850,35850,0
|
|
20230823,162500,26024088350,35850,35850,35850,35850,0
|
|
20230823,162400,26024088350,35850,35850,35850,35850,0
|
|
20230823,162300,26024088350,35850,35850,35850,35850,0
|
|
20230823,162200,26024088350,35850,35850,35850,35850,0
|
|
20230823,162100,26024088350,35850,35850,35850,35850,0
|
|
20230823,162000,26024088350,35850,35850,35850,35850,0
|
|
20230823,161900,26024088350,35850,35850,35850,35850,0
|
|
20230823,161800,26024088350,35850,35850,35850,35850,0
|
|
20230823,161700,26024088350,35850,35850,35850,35850,0
|
|
20230823,161600,26024088350,35850,35850,35850,35850,0
|
|
20230823,161500,26024088350,35850,35850,35850,35850,0
|
|
20230823,161400,26024088350,35850,35850,35850,35850,0
|
|
20230823,161300,26024088350,35850,35850,35850,35850,0
|
|
20230823,161200,26024088350,35850,35850,35850,35850,0
|
|
20230823,161100,26024088350,35850,35850,35850,35850,0
|
|
20230823,161000,26024088350,35850,35850,35850,35850,0
|
|
20230823,160900,26024088350,35850,35850,35850,35850,0
|
|
20230823,160800,26024088350,35850,35850,35850,35850,0
|
|
20230823,160700,26024088350,35850,35850,35850,35850,0
|
|
20230823,160600,26024088350,35850,35850,35850,35850,0
|
|
20230823,160500,26024088350,35850,35850,35850,35850,0
|
|
20230823,160400,26024088350,35850,35850,35850,35850,0
|
|
20230823,160300,26024088350,35850,35850,35850,35850,0
|
|
20230823,160200,26024088350,35850,35850,35850,35850,40864
|
|
20230823,160100,26024088350,35850,35850,35850,35850,0
|
|
20230823,160000,26024088350,35850,35850,35850,35850,0
|
|
20230823,155900,26024088350,35850,35850,35850,35850,0
|
|
20230823,155800,26024088350,35850,35850,35850,35850,0
|
|
20230823,155700,26024088350,35850,35850,35850,35850,0
|
|
20230823,155600,26024088350,35850,35850,35850,35850,0
|
|
20230823,155500,26024088350,35850,35850,35850,35850,0
|
|
20230823,155400,26024088350,35850,35850,35850,35850,0
|
|
20230823,155300,26024088350,35850,35850,35850,35850,0
|
|
20230823,155200,26024088350,35850,35850,35850,35850,0
|
|
20230823,155100,26024088350,35850,35850,35850,35850,0
|
|
20230823,155000,26024088350,35850,35850,35850,35850,0
|
|
20230823,154900,26024088350,35850,35850,35850,35850,0
|
|
20230823,154800,26024088350,35850,35850,35850,35850,0
|
|
20230823,154700,26024088350,35850,35850,35850,35850,0
|
|
20230823,154600,26024088350,35850,35850,35850,35850,0
|
|
20230823,154500,26024088350,35850,35850,35850,35850,0
|
|
20230823,154400,26024088350,35850,35850,35850,35850,0
|
|
20230823,154300,26024088350,35850,35850,35850,35850,0
|
|
20230823,154200,26024088350,35850,35850,35850,35850,0
|
|
20230823,154100,26024088350,35850,35850,35850,35850,0
|
|
20230823,154000,26024088350,35850,35850,35850,35850,0
|
|
20230823,153900,26024088350,35850,35850,35850,35850,0
|
|
20230823,153800,26024088350,35850,35850,35850,35850,0
|
|
20230823,153700,26024088350,35850,35850,35850,35850,0
|
|
20230823,153600,26024088350,35850,35850,35850,35850,0
|
|
20230823,153500,26024088350,35850,35850,35850,35850,0
|
|
20230823,153400,26024088350,35850,35850,35850,35850,0
|
|
20230823,153300,26024088350,35850,35850,35850,35850,0
|
|
20230823,153200,26024088350,35850,35850,35850,35850,40864
|
|
20230823,153100,26024088350,35850,35850,35850,35850,0
|
|
20230823,153000,26024088350,35850,35850,35850,35850,40864
|
|
20230823,152900,24559113950,35850,35850,35850,35850,0
|
|
20230823,152800,24559113950,35850,35850,35850,35850,0
|
|
20230823,152700,24559113950,35850,35850,35850,35850,0
|
|
20230823,152600,24559113950,35850,35850,35850,35850,0
|
|
20230823,152500,24559113950,35850,35850,35850,35850,0
|
|
20230823,152400,24559113950,35850,35850,35850,35850,0
|
|
20230823,152300,24559113950,35850,35850,35850,35850,0
|
|
20230823,152200,24559113950,35850,35850,35850,35850,0
|
|
20230823,152100,24559113950,35850,35850,35850,35850,0
|
|
20230823,152000,24559113950,35850,35850,35850,35850,0
|
|
20230823,151900,24559113950,35850,35800,35850,35800,2618
|
|
20230823,151800,24465287550,35800,35850,35850,35800,1476
|
|
20230823,151700,24412420400,35800,35800,35850,35800,1048
|
|
20230823,151600,24374895500,35850,35900,35900,35750,3886
|
|
20230823,151500,24235798400,35850,35800,36000,35800,12481
|
|
20230823,151400,23787719750,35850,35800,35850,35750,2444
|
|
20230823,151300,23700224000,35800,35750,35850,35750,3755
|
|
20230823,151200,23565797600,35800,35800,35800,35750,611
|
|
20230823,151100,23543940200,35750,35800,35800,35750,470
|
|
20230823,151000,23527125900,35750,35800,35800,35750,633
|
|
20230823,150900,23504486450,35750,35800,35800,35750,874
|
|
20230823,150800,23473230350,35750,35850,35850,35750,2801
|
|
20230823,150700,23372983850,35850,35850,35850,35800,542
|
|
20230823,150600,23353563400,35850,35800,35850,35800,911
|
|
20230823,150500,23320908150,35800,35900,35900,35800,593
|
|
20230823,150400,23299642500,35750,35750,36000,35750,23907
|
|
20230823,150300,22440748800,35750,35800,35800,35750,595
|
|
20230823,150200,22419451750,35800,35900,35900,35750,2279
|
|
20230823,150100,22337795700,35850,35850,35850,35800,3150
|
|
20230823,150000,22224871350,35850,35800,35850,35800,162
|
|
20230823,145900,22219066550,35850,35800,35850,35800,838
|
|
20230823,145800,22189055850,35850,35850,35850,35800,452
|
|
20230823,145700,22172868050,35850,35750,35900,35750,5534
|
|
20230823,145600,21974642700,35800,35800,35800,35750,355
|
|
20230823,145500,21961945200,35800,35750,35800,35750,310
|
|
20230823,145400,21950854350,35800,35750,35800,35750,641
|
|
20230823,145300,21927933850,35800,35750,35800,35750,1033
|
|
20230823,145200,21890996500,35700,35800,35800,35700,2873
|
|
20230823,145100,21788309100,35750,35750,35800,35750,4026
|
|
20230823,145000,21644358950,35800,35800,35800,35750,539
|
|
20230823,144900,21625069250,35750,35800,35800,35750,248
|
|
20230823,144800,21616198250,35750,35750,35800,35750,181
|
|
20230823,144700,21609723050,35750,35800,35800,35750,323
|
|
20230823,144600,21598175150,35750,35750,35800,35750,596
|
|
20230823,144500,21576865200,35750,35750,35800,35750,284
|
|
20230823,144400,21566705600,35750,35800,35800,35750,164
|
|
20230823,144300,21560840800,35750,35800,35800,35750,1193
|
|
20230823,144200,21518187300,35750,35800,35850,35750,3065
|
|
20230823,144100,21408453400,35850,35850,35850,35800,397
|
|
20230823,144000,21394228050,35800,35850,35850,35800,225
|
|
20230823,143900,21386168450,35800,35750,35850,35750,1252
|
|
20230823,143800,21341342800,35800,35750,35800,35750,509
|
|
20230823,143700,21323126350,35800,35800,35800,35750,1514
|
|
20230823,143600,21268929250,35750,35800,35800,35750,118
|
|
20230823,143500,21264710300,35800,35750,35800,35750,1864
|
|
20230823,143400,21197995650,35800,35750,35800,35750,164
|
|
20230823,143300,21192132500,35800,35750,35800,35750,196
|
|
20230823,143200,21185125250,35750,35750,35800,35750,569
|
|
20230823,143100,21164780950,35800,35800,35800,35750,531
|
|
20230823,143000,21145791800,35750,35900,35900,35750,3027
|
|
20230823,142900,21037545250,35800,35750,35900,35700,5347
|
|
20230823,142800,20846231300,35750,35750,35750,35700,822
|
|
20230823,142700,20816883100,35700,35750,35750,35700,666
|
|
20230823,142600,20793097700,35700,35700,35750,35700,1292
|
|
20230823,142500,20746970350,35750,35750,35750,35700,1096
|
|
20230823,142400,20707837850,35700,35700,35750,35700,207
|
|
20230823,142300,20700447750,35700,35750,35750,35700,1657
|
|
20230823,142200,20641238300,35700,35750,35800,35700,3384
|
|
20230823,142100,20520279850,35750,35800,35800,35750,1174
|
|
20230823,142000,20478255300,35800,35750,35850,35750,2168
|
|
20230823,141900,20400637850,35800,35800,35850,35800,3415
|
|
20230823,141800,20278379450,35900,35900,35900,35800,2236
|
|
20230823,141700,20198309400,35850,35850,35900,35800,4367
|
|
20230823,141600,20041750250,35800,35950,35950,35800,9573
|
|
20230823,141500,19698198150,35950,35950,35950,35900,606
|
|
20230823,141400,19676434000,35900,35950,35950,35900,877
|
|
20230823,141300,19644937650,35900,35950,35950,35900,382
|
|
20230823,141200,19631208900,35950,35950,35950,35900,325
|
|
20230823,141100,19619529700,35950,35950,35950,35900,291
|
|
20230823,141000,19609073700,35900,35950,35950,35900,275
|
|
20230823,140900,19599191800,35900,35950,35950,35900,166
|
|
20230823,140800,19593228750,35900,35900,35950,35900,177
|
|
20230823,140700,19586869900,35950,35900,35950,35900,205
|
|
20230823,140600,19579504900,35900,35900,35950,35900,117
|
|
20230823,140500,19575299200,35950,35900,35950,35900,152
|
|
20230823,140400,19569839700,35900,35950,35950,35900,220
|
|
20230823,140300,19561936550,35900,35950,35950,35850,1227
|
|
20230823,140200,19517878150,35900,35950,35950,35900,252
|
|
20230823,140100,19508822850,35950,35950,35950,35900,936
|
|
20230823,140000,19475213150,35950,35900,35950,35900,252
|
|
20230823,135900,19466158350,35950,35950,35950,35900,204
|
|
20230823,135800,19458829500,35900,35950,35950,35900,3532
|
|
20230823,135700,19332019250,35950,35900,35950,35900,222
|
|
20230823,135600,19324043650,35900,35900,35950,35900,196
|
|
20230823,135500,19317000150,35900,35900,35950,35900,2311
|
|
20230823,135400,19234031800,35950,35900,35950,35850,2885
|
|
20230823,135300,19130445400,35900,35900,35900,35850,337
|
|
20230823,135200,19118351200,35900,35900,35900,35850,800
|
|
20230823,135100,19089650550,35900,35900,35900,35850,394
|
|
20230823,135000,19075515400,35900,35900,35900,35850,332
|
|
20230823,134900,19063600750,35900,35900,35900,35850,379
|
|
20230823,134800,19049999450,35900,35900,35900,35850,269
|
|
20230823,134700,19040347650,35900,35850,35900,35850,173
|
|
20230823,134600,19034141500,35900,35850,35900,35850,177
|
|
20230823,134500,19027793800,35850,35850,35850,35850,21
|
|
20230823,134400,19027040950,35850,35850,35900,35850,1201
|
|
20230823,134300,18983979450,35850,35850,35850,35850,111
|
|
20230823,134200,18980000100,35850,35900,35950,35850,5054
|
|
20230823,134100,18798530900,35850,35900,35900,35850,120
|
|
20230823,134000,18794227450,35850,35850,35900,35850,859
|
|
20230823,133900,18763418500,35850,35900,35900,35850,330
|
|
20230823,133800,18751575950,35900,35900,35900,35850,198
|
|
20230823,133700,18744472100,35850,35850,35900,35850,1240
|
|
20230823,133600,18699961650,35850,35850,35850,35850,90
|
|
20230823,133500,18696735150,35850,35850,35850,35850,9
|
|
20230823,133400,18696412500,35850,35850,35850,35850,118
|
|
20230823,133300,18692182200,35850,35900,35900,35850,88
|
|
20230823,133200,18689027150,35850,35850,35900,35800,1732
|
|
20230823,133100,18626934900,35850,35850,35850,35800,254
|
|
20230823,133000,18617833350,35850,35900,35900,35800,381
|
|
20230823,132900,18604172850,35850,35850,35900,35800,389
|
|
20230823,132800,18590230950,35900,35900,35900,35800,2511
|
|
20230823,132700,18500217900,35900,35900,35900,35850,699
|
|
20230823,132600,18475136550,35850,35950,35950,35850,5349
|
|
20230823,132500,18283222650,35900,36000,36000,35900,1372
|
|
20230823,132400,18233895050,35950,35900,35950,35900,2411
|
|
20230823,132300,18147222200,35900,35950,35950,35900,182
|
|
20230823,132200,18140683750,35900,35900,35950,35900,440
|
|
20230823,132100,18124870350,35900,35900,35950,35900,165
|
|
20230823,132000,18118945850,35950,35950,35950,35900,208
|
|
20230823,131900,18111474350,35900,35900,35950,35900,319
|
|
20230823,131800,18100016250,35900,35900,35950,35900,129
|
|
20230823,131700,18095384650,35900,35900,35950,35900,1388
|
|
20230823,131600,18045550100,35850,35900,35900,35850,298
|
|
20230823,131500,18034855900,35850,35850,35950,35850,227
|
|
20230823,131400,18026711600,35850,35900,35950,35850,3243
|
|
20230823,131300,17910281300,35850,35900,35900,35850,2011
|
|
20230823,131200,17838091350,35950,36050,36050,35900,4854
|
|
20230823,131100,17663437700,36050,36050,36050,36000,1170
|
|
20230823,131000,17621263150,36000,36050,36050,36000,443
|
|
20230823,130900,17605297600,36050,36050,36050,36000,545
|
|
20230823,130800,17585654700,36050,36050,36050,36000,332
|
|
20230823,130700,17573692050,36050,36050,36050,36000,460
|
|
20230823,130600,17557113400,36050,36050,36050,36000,370
|
|
20230823,130500,17543780150,36050,36000,36050,36000,155
|
|
20230823,130400,17538196900,36050,36000,36050,36000,327
|
|
20230823,130300,17526412500,36000,36050,36050,36000,183
|
|
20230823,130200,17519821400,36000,36000,36050,36000,193
|
|
20230823,130100,17512868050,36000,36050,36050,36000,220
|
|
20230823,130000,17504941300,36000,36000,36050,36000,1712
|
|
20230823,125900,17443298800,36050,36050,36050,36000,597
|
|
20230823,125800,17421781750,36050,36050,36050,36000,304
|
|
20230823,125700,17410826550,36000,36000,36050,36000,546
|
|
20230823,125600,17391160550,36000,36000,36000,35950,1303
|
|
20230823,125500,17344257600,36000,36000,36000,35950,283
|
|
20230823,125400,17334074850,36000,36000,36000,35950,447
|
|
20230823,125300,17317986850,36000,36000,36050,35950,2501
|
|
20230823,125200,17227950700,36050,36000,36050,35950,733
|
|
20230823,125100,17201550050,36000,36000,36050,35950,3356
|
|
20230823,125000,17080733300,36000,36000,36000,35950,290
|
|
20230823,124900,17070297600,35950,36000,36000,35950,361
|
|
20230823,124800,17057306000,36000,36000,36000,35950,239
|
|
20230823,124700,17048709700,35950,36000,36000,35950,808
|
|
20230823,124600,17019627550,36050,36000,36050,36000,598
|
|
20230823,124500,16998095000,36000,36000,36050,36000,321
|
|
20230823,124400,16986531100,36000,36050,36050,36000,184
|
|
20230823,124300,16979898950,36000,36050,36050,36000,58
|
|
20230823,124200,16977808350,36000,36050,36050,36000,211
|
|
20230823,124100,16970209350,36000,36050,36100,35950,3554
|
|
20230823,124000,16842211350,36050,36050,36100,36000,2740
|
|
20230823,123900,16743435000,36050,36050,36050,36000,348
|
|
20230823,123800,16730889950,36050,36000,36050,36000,655
|
|
20230823,123700,16707277500,36050,36050,36050,36000,2732
|
|
20230823,123600,16608789250,36050,36050,36050,36000,709
|
|
20230823,123500,16583232450,36050,36050,36050,36050,220
|
|
20230823,123400,16575301450,36050,36050,36050,36000,570
|
|
20230823,123300,16554753450,36050,36050,36050,36000,578
|
|
20230823,123200,16533918750,36050,36050,36050,36000,549
|
|
20230823,123100,16514127550,36050,36000,36050,36000,4228
|
|
20230823,123000,16361894900,35950,36000,36000,35950,692
|
|
20230823,122900,16337007300,36000,35950,36000,35950,422
|
|
20230823,122800,16321815650,36000,36000,36000,35950,272
|
|
20230823,122700,16312023700,35950,36000,36000,35950,297
|
|
20230823,122600,16301332150,36000,36000,36000,35950,382
|
|
20230823,122500,16287583500,35950,36000,36000,35950,246
|
|
20230823,122400,16278730800,36000,36000,36000,35950,1050
|
|
20230823,122300,16240962800,35950,36000,36000,35950,138
|
|
20230823,122200,16235995300,36000,36000,36000,35950,387
|
|
20230823,122100,16222063350,36000,36000,36000,35950,438
|
|
20230823,122000,16206305650,36000,35950,36000,35950,223
|
|
20230823,121900,16198279400,36000,36000,36000,36000,121
|
|
20230823,121800,16193923400,35950,36000,36000,35950,235
|
|
20230823,121700,16185463750,36000,36000,36000,35950,174
|
|
20230823,121600,16179200050,35950,36000,36000,35950,109
|
|
20230823,121500,16175276800,36000,36000,36000,35950,1658
|
|
20230823,121400,16115663700,36000,36000,36000,35950,316
|
|
20230823,121300,16104289050,35950,36000,36000,35950,175
|
|
20230823,121200,16097989650,35950,36000,36000,35900,26
|
|
20230823,121100,16097054300,35900,35950,36000,35900,305
|
|
20230823,121000,16086088850,35950,35900,35950,35900,950
|
|
20230823,120900,16051936700,35950,35900,35950,35900,25
|
|
20230823,120800,16051038100,35900,35950,35950,35900,8
|
|
20230823,120700,16050750850,35950,35950,36000,35850,4974
|
|
20230823,120600,15872101600,35950,35950,35950,35950,1349
|
|
20230823,120500,15823605050,35900,35950,35950,35900,432
|
|
20230823,120400,15808087700,35950,35950,35950,35900,895
|
|
20230823,120300,15775917800,35950,35950,35950,35900,327
|
|
20230823,120200,15764162500,35950,35950,35950,35950,341
|
|
20230823,120100,15751903550,35900,35950,35950,35900,291
|
|
20230823,120000,15741442600,35950,35950,35950,35900,162
|
|
20230823,115900,15735619100,35900,35900,35950,35900,114
|
|
20230823,115800,15731521200,35950,35950,35950,35900,337
|
|
20230823,115700,15719416550,35900,35900,35950,35850,1626
|
|
20230823,115600,15661036350,35900,35900,35900,35850,190
|
|
20230823,115500,15654215500,35850,35850,35900,35850,1059
|
|
20230823,115400,15616240950,35850,35800,35850,35800,593
|
|
20230823,115300,15594996300,35800,35800,35800,35750,440
|
|
20230823,115200,15579244600,35750,35750,35850,35750,25
|
|
20230823,115100,15578348850,35750,35800,35800,35750,361
|
|
20230823,115000,15565425600,35750,35750,35850,35750,1452
|
|
20230823,114900,15513444550,35750,35800,35800,35750,51
|
|
20230823,114800,15511619900,35750,35750,35800,35750,1297
|
|
20230823,114700,15465249200,35750,35800,35800,35750,1557
|
|
20230823,114600,15409515300,35800,35850,35850,35800,129
|
|
20230823,114500,15404896000,35800,35800,35850,35800,353
|
|
20230823,114400,15392256650,35850,35850,35850,35800,508
|
|
20230823,114300,15374052550,35850,35800,35850,35800,1244
|
|
20230823,114200,15329455400,35800,35800,35800,35800,85
|
|
20230823,114100,15326412400,35800,35800,35800,35800,74
|
|
20230823,114000,15323763200,35800,35800,35800,35800,74
|
|
20230823,113900,15321114000,35800,35950,35950,35750,6641
|
|
20230823,113800,15083121200,35900,35900,35950,35900,89
|
|
20230823,113700,15079922200,35950,35950,35950,35900,83
|
|
20230823,113600,15076938900,35900,36000,36000,35900,1471
|
|
20230823,113500,15024053450,36000,35950,36000,35950,393
|
|
20230823,113400,15009920400,36000,35950,36000,35900,1804
|
|
20230823,113300,14945061950,35900,35950,35950,35900,315
|
|
20230823,113200,14933743950,35950,35950,35950,35900,223
|
|
20230823,113100,14925727500,35950,35900,35950,35900,376
|
|
20230823,113000,14912211050,35900,35850,35900,35850,26
|
|
20230823,112900,14911277750,35850,35850,35900,35850,1938
|
|
20230823,112800,14841708850,35850,35750,35850,35750,3471
|
|
20230823,112700,14717412100,35750,35750,35800,35750,1580
|
|
20230823,112600,14660923400,35750,35750,35800,35750,60
|
|
20230823,112500,14658776200,35750,35850,35850,35750,1895
|
|
20230823,112400,14590946550,35800,35800,35800,35800,277
|
|
20230823,112300,14581029950,35800,35800,35800,35800,6
|
|
20230823,112200,14580815150,35850,35800,35850,35800,32
|
|
20230823,112100,14579669300,35800,35850,35900,35800,6778
|
|
20230823,112000,14336822750,35900,35900,35900,35850,297
|
|
20230823,111900,14326163200,35850,35850,35850,35850,335
|
|
20230823,111800,14314153450,35850,35900,35900,35850,220
|
|
20230823,111700,14306265950,35900,35950,35950,35850,1953
|
|
20230823,111600,14236131000,35950,35950,36000,35900,2300
|
|
20230823,111500,14153445950,35950,35900,35950,35900,50
|
|
20230823,111400,14151648700,35950,35900,35950,35900,759
|
|
20230823,111300,14124363150,35950,35900,35950,35900,535
|
|
20230823,111200,14105134200,35900,35950,35950,35900,766
|
|
20230823,111100,14077596550,35950,35900,35950,35900,896
|
|
20230823,111000,14045386050,35900,35950,35950,35900,906
|
|
20230823,110900,14012820050,35950,36000,36000,35950,1046
|
|
20230823,110800,13975200550,36000,36050,36050,36000,1508
|
|
20230823,110700,13920878300,36100,36000,36100,36000,162
|
|
20230823,110600,13915032900,36100,36000,36100,36000,714
|
|
20230823,110500,13889295500,35950,35950,36100,35900,3281
|
|
20230823,110400,13771003650,36000,35950,36000,35950,5289
|
|
20230823,110300,13580603100,35950,35900,35950,35900,1654
|
|
20230823,110200,13521147100,35950,35950,35950,35900,578
|
|
20230823,110100,13500369850,35900,35950,35950,35900,1653
|
|
20230823,110000,13440944750,35950,35950,36050,35950,10935
|
|
20230823,105900,13047264650,36000,35950,36000,35900,1840
|
|
20230823,105800,12981112950,35950,35950,35950,35900,1128
|
|
20230823,105700,12940561650,35950,35950,35950,35900,284
|
|
20230823,105600,12930352150,35950,35850,35950,35850,3405
|
|
20230823,105500,12808125950,35850,35850,35900,35850,639
|
|
20230823,105400,12785217600,35850,35850,35900,35850,227
|
|
20230823,105300,12777074700,35900,35850,35900,35850,101
|
|
20230823,105200,12773450400,35900,35850,35900,35850,177
|
|
20230823,105100,12767097450,35850,35900,35900,35850,88
|
|
20230823,105000,12763942150,35850,35900,35900,35850,1627
|
|
20230823,104900,12705608750,35850,35850,35850,35800,1635
|
|
20230823,104800,12646994400,35850,35800,35850,35800,425
|
|
20230823,104700,12631758300,35800,35750,35850,35700,1891
|
|
20230823,104600,12564077300,35750,35700,35750,35700,134
|
|
20230823,104500,12559286950,35700,35700,35750,35700,121
|
|
20230823,104400,12554962050,35700,35750,35750,35700,909
|
|
20230823,104300,12522465350,35750,35800,35850,35750,1523
|
|
20230823,104200,12467956600,35800,35800,35900,35750,6965
|
|
20230823,104100,12218446550,35850,35850,35850,35800,711
|
|
20230823,104000,12192957650,35850,35850,35850,35800,746
|
|
20230823,103900,12166223700,35850,35850,35850,35800,495
|
|
20230823,103800,12148478150,35850,35850,35850,35800,362
|
|
20230823,103700,12135500700,35800,35850,35850,35800,383
|
|
20230823,103600,12121773950,35850,35850,35850,35800,1420
|
|
20230823,103500,12070867450,35850,35750,35850,35750,5152
|
|
20230823,103400,11886404250,35800,35800,35800,35750,154
|
|
20230823,103300,11880892350,35750,35800,35800,35750,96
|
|
20230823,103200,11877456300,35800,35750,35800,35750,122
|
|
20230823,103100,11873088950,35800,35800,35800,35750,1257
|
|
20230823,103000,11828139350,35750,35800,35800,35750,368
|
|
20230823,102900,11814966550,35750,35800,35800,35750,717
|
|
20230823,102800,11789324650,35750,35750,35800,35750,168
|
|
20230823,102700,11783310600,35800,35750,35800,35750,108
|
|
20230823,102600,11779449400,35800,35750,35800,35700,1610
|
|
20230823,102500,11721892850,35700,35750,35750,35700,206
|
|
20230823,102400,11714531150,35700,35700,35700,35700,6
|
|
20230823,102300,11714316950,35700,35750,35750,35700,418
|
|
20230823,102200,11699374000,35750,35850,35850,35750,1318
|
|
20230823,102100,11652188100,35800,35800,35900,35800,1145
|
|
20230823,102000,11611147900,35900,35800,35900,35800,3632
|
|
20230823,101900,11480952700,35850,35850,35850,35800,414
|
|
20230823,101800,11466110950,35850,35700,35850,35700,5490
|
|
20230823,101700,11269627500,35700,35750,35750,35700,165
|
|
20230823,101600,11263729050,35700,35700,35750,35700,326
|
|
20230823,101500,11252084950,35700,35700,35750,35700,97
|
|
20230823,101400,11248617450,35750,35650,35750,35650,1278
|
|
20230823,101300,11202994350,35700,35700,35700,35650,727
|
|
20230823,101200,11177040650,35700,35700,35700,35700,581
|
|
20230823,101100,11156298950,35700,35700,35750,35700,23
|
|
20230823,101000,11155476850,35700,35700,35750,35700,6785
|
|
20230823,100900,10913096050,35700,35650,35700,35600,1491
|
|
20230823,100800,10859936650,35650,35600,35650,35600,1176
|
|
20230823,100700,10818064200,35550,35600,35600,35550,1954
|
|
20230823,100600,10748520350,35600,35500,35650,35500,2348
|
|
20230823,100500,10664999550,35500,35500,35550,35500,29
|
|
20230823,100400,10663969050,35500,35500,35500,35500,581
|
|
20230823,100300,10643343550,35500,35550,35550,35500,942
|
|
20230823,100200,10609901500,35500,35550,35550,35500,1287
|
|
20230823,100100,10564167300,35550,35600,35600,35550,1796
|
|
20230823,100000,10500313500,35650,35550,35650,35550,1897
|
|
20230823,095900,10432782550,35550,35500,35600,35500,6412
|
|
20230823,095800,10205055850,35500,35550,35600,35500,1921
|
|
20230823,095700,10136766850,35550,35550,35550,35500,1342
|
|
20230823,095600,10089084200,35550,35550,35550,35550,341
|
|
20230823,095500,10076961650,35550,35500,35600,35500,269
|
|
20230823,095400,10067394250,35550,35450,35600,35400,5723
|
|
20230823,095300,9864111750,35400,35400,35450,35400,609
|
|
20230823,095200,9842552950,35400,35400,35450,35350,2131
|
|
20230823,095100,9767122950,35400,35400,35400,35400,1079
|
|
20230823,095000,9728926350,35400,35500,35500,35400,5158
|
|
20230823,094900,9545976750,35500,35550,35550,35500,2043
|
|
20230823,094800,9473376100,35550,35650,35650,35550,1875
|
|
20230823,094700,9406581800,35650,35650,35700,35650,235
|
|
20230823,094600,9398203500,35650,35650,35700,35650,772
|
|
20230823,094500,9370670650,35650,35500,35700,35500,3210
|
|
20230823,094400,9256372450,35500,35450,35600,35450,4261
|
|
20230823,094300,9105022600,35450,35400,35450,35400,3114
|
|
20230823,094200,8994726350,35400,35500,35500,35400,11177
|
|
20230823,094100,8598445700,35500,35600,35600,35500,4177
|
|
20230823,094000,8449892750,35600,35600,35600,35600,479
|
|
20230823,093900,8432840350,35600,35650,35650,35600,560
|
|
20230823,093800,8412904050,35650,35550,35650,35550,4211
|
|
20230823,093700,8263029650,35500,35600,35650,35500,4872
|
|
20230823,093600,8089704250,35600,35700,35750,35600,6547
|
|
20230823,093500,7856243150,35750,35700,35750,35700,171
|
|
20230823,093400,7850136350,35700,35900,35900,35700,6092
|
|
20230823,093300,7632026150,35900,35800,35950,35750,6051
|
|
20230823,093200,7415082650,35800,35700,35800,35700,2926
|
|
20230823,093100,7310479350,35700,35700,35750,35650,1605
|
|
20230823,093000,7253180900,35700,35700,35700,35650,1132
|
|
20230823,092900,7212768850,35700,35700,35700,35650,2542
|
|
20230823,092800,7122019600,35700,35650,35700,35600,3668
|
|
20230823,092700,6991131850,35650,35550,35650,35550,8048
|
|
20230823,092600,6704600400,35550,35650,35650,35550,3004
|
|
20230823,092500,6597734900,35650,35850,35850,35650,10151
|
|
20230823,092400,6235220450,35800,36000,36000,35800,7113
|
|
20230823,092300,5979576350,36000,36250,36250,36000,5807
|
|
20230823,092200,5769891750,36250,36300,36300,36250,3112
|
|
20230823,092100,5657028950,36300,36200,36300,36200,2445
|
|
20230823,092000,5568434800,36250,36300,36450,36200,18733
|
|
20230823,091900,4887479500,36350,36300,36350,36300,4145
|
|
20230823,091800,4736899850,36300,36050,36300,36050,11211
|
|
20230823,091700,4331847750,36050,36000,36100,35950,9351
|
|
20230823,091600,3994794650,36000,35850,36000,35850,7724
|
|
20230823,091500,3717254450,35850,35900,35900,35850,2025
|
|
20230823,091400,3644607450,35900,35850,35950,35850,4161
|
|
20230823,091300,3495235450,35850,35850,35900,35800,7395
|
|
20230823,091200,3230037150,35800,35800,35850,35750,6596
|
|
20230823,091100,2993854850,35750,35750,35800,35750,4048
|
|
20230823,091000,2849065050,35750,35650,35800,35650,6800
|
|
20230823,090900,2605980000,35650,35700,35700,35650,1736
|
|
20230823,090800,2544080350,35650,35600,35650,35600,2284
|
|
20230823,090700,2462729050,35650,35450,35650,35450,5787
|
|
20230823,090600,2257176200,35500,35450,35500,35450,3226
|
|
20230823,090500,2142694100,35500,35350,35500,35300,4161
|
|
20230823,090400,1995392900,35350,35450,35450,35350,4913
|
|
20230823,090300,1821376400,35450,35500,35600,35350,14815
|
|
20230823,090200,1295859500,35550,35500,35650,35450,15439
|
|
20230823,090100,746875850,35500,35550,35550,35500,4012
|
|
20230823,090000,604430450,35500,35350,35650,35150,17092
|