623 lines
34 KiB
CSV
623 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,192000,52673288850,39550,39550,39550,39550,54721
|
|
20230830,191900,52673288850,39550,39550,39550,39550,0
|
|
20230830,191800,52673288850,39550,39550,39550,39550,0
|
|
20230830,191700,52673288850,39550,39550,39550,39550,0
|
|
20230830,191600,52673288850,39550,39550,39550,39550,0
|
|
20230830,191500,52673288850,39550,39550,39550,39550,0
|
|
20230830,191400,52673288850,39550,39550,39550,39550,0
|
|
20230830,191300,52673288850,39550,39550,39550,39550,0
|
|
20230830,191200,52673288850,39550,39550,39550,39550,0
|
|
20230830,191100,52673288850,39550,39550,39550,39550,0
|
|
20230830,191000,52673288850,39550,39550,39550,39550,0
|
|
20230830,190900,52673288850,39550,39550,39550,39550,0
|
|
20230830,190800,52673288850,39550,39550,39550,39550,0
|
|
20230830,190700,52673288850,39550,39550,39550,39550,0
|
|
20230830,190600,52673288850,39550,39550,39550,39550,0
|
|
20230830,190500,52673288850,39550,39550,39550,39550,0
|
|
20230830,190400,52673288850,39550,39550,39550,39550,0
|
|
20230830,190300,52673288850,39550,39550,39550,39550,0
|
|
20230830,190200,52673288850,39550,39550,39550,39550,0
|
|
20230830,190100,52673288850,39550,39550,39550,39550,0
|
|
20230830,190000,52673288850,39550,39550,39550,39550,0
|
|
20230830,185900,52673288850,39550,39550,39550,39550,0
|
|
20230830,185800,52673288850,39550,39550,39550,39550,0
|
|
20230830,185700,52673288850,39550,39550,39550,39550,0
|
|
20230830,185600,52673288850,39550,39550,39550,39550,0
|
|
20230830,185500,52673288850,39550,39550,39550,39550,0
|
|
20230830,185400,52673288850,39550,39550,39550,39550,0
|
|
20230830,185300,52673288850,39550,39550,39550,39550,0
|
|
20230830,185200,52673288850,39550,39550,39550,39550,0
|
|
20230830,185100,52673288850,39550,39550,39550,39550,0
|
|
20230830,185000,52673288850,39550,39550,39550,39550,54721
|
|
20230830,184900,52673288850,39550,39550,39550,39550,0
|
|
20230830,184800,52673288850,39550,39550,39550,39550,0
|
|
20230830,184700,52673288850,39550,39550,39550,39550,0
|
|
20230830,184600,52673288850,39550,39550,39550,39550,0
|
|
20230830,184500,52673288850,39550,39550,39550,39550,0
|
|
20230830,184400,52673288850,39550,39550,39550,39550,0
|
|
20230830,184300,52673288850,39550,39550,39550,39550,0
|
|
20230830,184200,52673288850,39550,39550,39550,39550,0
|
|
20230830,184100,52673288850,39550,39550,39550,39550,0
|
|
20230830,184000,52673288850,39550,39550,39550,39550,0
|
|
20230830,183900,52673288850,39550,39550,39550,39550,0
|
|
20230830,183800,52673288850,39550,39550,39550,39550,0
|
|
20230830,183700,52673288850,39550,39550,39550,39550,0
|
|
20230830,183600,52673288850,39550,39550,39550,39550,0
|
|
20230830,183500,52673288850,39550,39550,39550,39550,0
|
|
20230830,183400,52673288850,39550,39550,39550,39550,0
|
|
20230830,183300,52673288850,39550,39550,39550,39550,0
|
|
20230830,183200,52673288850,39550,39550,39550,39550,0
|
|
20230830,183100,52673288850,39550,39550,39550,39550,0
|
|
20230830,183000,52673288850,39550,39550,39550,39550,0
|
|
20230830,182900,52673288850,39550,39550,39550,39550,0
|
|
20230830,182800,52673288850,39550,39550,39550,39550,0
|
|
20230830,182700,52673288850,39550,39550,39550,39550,0
|
|
20230830,182600,52673288850,39550,39550,39550,39550,0
|
|
20230830,182500,52673288850,39550,39550,39550,39550,0
|
|
20230830,182400,52673288850,39550,39550,39550,39550,0
|
|
20230830,182300,52673288850,39550,39550,39550,39550,0
|
|
20230830,182200,52673288850,39550,39550,39550,39550,0
|
|
20230830,182100,52673288850,39550,39550,39550,39550,0
|
|
20230830,182000,52673288850,39550,39550,39550,39550,54721
|
|
20230830,181900,52673288850,39550,39550,39550,39550,0
|
|
20230830,181800,52673288850,39550,39550,39550,39550,0
|
|
20230830,181700,52673288850,39550,39550,39550,39550,0
|
|
20230830,181600,52673288850,39550,39550,39550,39550,0
|
|
20230830,181500,52673288850,39550,39550,39550,39550,0
|
|
20230830,181400,52673288850,39550,39550,39550,39550,0
|
|
20230830,181300,52673288850,39550,39550,39550,39550,0
|
|
20230830,181200,52673288850,39550,39550,39550,39550,0
|
|
20230830,181100,52673288850,39550,39550,39550,39550,0
|
|
20230830,181000,52673288850,39550,39550,39550,39550,0
|
|
20230830,180900,52673288850,39550,39550,39550,39550,0
|
|
20230830,180800,52673288850,39550,39550,39550,39550,0
|
|
20230830,180700,52673288850,39550,39550,39550,39550,0
|
|
20230830,180600,52673288850,39550,39550,39550,39550,0
|
|
20230830,180500,52673288850,39550,39550,39550,39550,0
|
|
20230830,180400,52673288850,39550,39550,39550,39550,0
|
|
20230830,180300,52673288850,39550,39550,39550,39550,0
|
|
20230830,180200,52673288850,39550,39550,39550,39550,0
|
|
20230830,180100,52673288850,39550,39550,39550,39550,0
|
|
20230830,180000,52673288850,39550,39550,39550,39550,0
|
|
20230830,175900,52673288850,39550,39550,39550,39550,0
|
|
20230830,175800,52673288850,39550,39550,39550,39550,0
|
|
20230830,175700,52673288850,39550,39550,39550,39550,0
|
|
20230830,175600,52673288850,39550,39550,39550,39550,0
|
|
20230830,175500,52673288850,39550,39550,39550,39550,0
|
|
20230830,175400,52673288850,39550,39550,39550,39550,0
|
|
20230830,175300,52673288850,39550,39550,39550,39550,0
|
|
20230830,175200,52673288850,39550,39550,39550,39550,0
|
|
20230830,175100,52673288850,39550,39550,39550,39550,0
|
|
20230830,175000,52673288850,39550,39550,39550,39550,54721
|
|
20230830,174900,52673288850,39550,39550,39550,39550,0
|
|
20230830,174800,52673288850,39550,39550,39550,39550,0
|
|
20230830,174700,52673288850,39550,39550,39550,39550,0
|
|
20230830,174600,52673288850,39550,39550,39550,39550,0
|
|
20230830,174500,52673288850,39550,39550,39550,39550,0
|
|
20230830,174400,52673288850,39550,39550,39550,39550,0
|
|
20230830,174300,52673288850,39550,39550,39550,39550,0
|
|
20230830,174200,52673288850,39550,39550,39550,39550,0
|
|
20230830,174100,52673288850,39550,39550,39550,39550,0
|
|
20230830,174000,52673288850,39550,39550,39550,39550,0
|
|
20230830,173900,52673288850,39550,39550,39550,39550,0
|
|
20230830,173800,52673288850,39550,39550,39550,39550,0
|
|
20230830,173700,52673288850,39550,39550,39550,39550,0
|
|
20230830,173600,52673288850,39550,39550,39550,39550,0
|
|
20230830,173500,52673288850,39550,39550,39550,39550,0
|
|
20230830,173400,52673288850,39550,39550,39550,39550,0
|
|
20230830,173300,52673288850,39550,39550,39550,39550,0
|
|
20230830,173200,52673288850,39550,39550,39550,39550,0
|
|
20230830,173100,52673288850,39550,39550,39550,39550,0
|
|
20230830,173000,52673288850,39550,39550,39550,39550,0
|
|
20230830,172900,52673288850,39550,39550,39550,39550,0
|
|
20230830,172800,52673288850,39550,39550,39550,39550,0
|
|
20230830,172700,52673288850,39550,39550,39550,39550,0
|
|
20230830,172600,52673288850,39550,39550,39550,39550,0
|
|
20230830,172500,52673288850,39550,39550,39550,39550,0
|
|
20230830,172400,52673288850,39550,39550,39550,39550,0
|
|
20230830,172300,52673288850,39550,39550,39550,39550,0
|
|
20230830,172200,52673288850,39550,39550,39550,39550,0
|
|
20230830,172100,52673288850,39550,39550,39550,39550,0
|
|
20230830,172000,52673288850,39550,39550,39550,39550,54721
|
|
20230830,171900,52673288850,39550,39550,39550,39550,0
|
|
20230830,171800,52673288850,39550,39550,39550,39550,0
|
|
20230830,171700,52673288850,39550,39550,39550,39550,0
|
|
20230830,171600,52673288850,39550,39550,39550,39550,0
|
|
20230830,171500,52673288850,39550,39550,39550,39550,0
|
|
20230830,171400,52673288850,39550,39550,39550,39550,0
|
|
20230830,171300,52673288850,39550,39550,39550,39550,0
|
|
20230830,171200,52673288850,39550,39550,39550,39550,0
|
|
20230830,171100,52673288850,39550,39550,39550,39550,0
|
|
20230830,171000,52673288850,39550,39550,39550,39550,0
|
|
20230830,170900,52673288850,39550,39550,39550,39550,0
|
|
20230830,170800,52673288850,39550,39550,39550,39550,0
|
|
20230830,170700,52673288850,39550,39550,39550,39550,0
|
|
20230830,170600,52673288850,39550,39550,39550,39550,0
|
|
20230830,170500,52673288850,39550,39550,39550,39550,0
|
|
20230830,170400,52673288850,39550,39550,39550,39550,0
|
|
20230830,170300,52673288850,39550,39550,39550,39550,0
|
|
20230830,170200,52673288850,39550,39550,39550,39550,0
|
|
20230830,170100,52673288850,39550,39550,39550,39550,0
|
|
20230830,170000,52673288850,39550,39550,39550,39550,0
|
|
20230830,165900,52673288850,39550,39550,39550,39550,0
|
|
20230830,165800,52673288850,39550,39550,39550,39550,0
|
|
20230830,165700,52673288850,39550,39550,39550,39550,0
|
|
20230830,165600,52673288850,39550,39550,39550,39550,0
|
|
20230830,165500,52673288850,39550,39550,39550,39550,0
|
|
20230830,165400,52673288850,39550,39550,39550,39550,0
|
|
20230830,165300,52673288850,39550,39550,39550,39550,0
|
|
20230830,165200,52673288850,39550,39550,39550,39550,0
|
|
20230830,165100,52673288850,39550,39550,39550,39550,0
|
|
20230830,165000,52673288850,39550,39550,39550,39550,54721
|
|
20230830,164900,52673288850,39550,39550,39550,39550,0
|
|
20230830,164800,52673288850,39550,39550,39550,39550,0
|
|
20230830,164700,52673288850,39550,39550,39550,39550,0
|
|
20230830,164600,52673288850,39550,39550,39550,39550,0
|
|
20230830,164500,52673288850,39550,39550,39550,39550,0
|
|
20230830,164400,52673288850,39550,39550,39550,39550,0
|
|
20230830,164300,52673288850,39550,39550,39550,39550,0
|
|
20230830,164200,52673288850,39550,39550,39550,39550,0
|
|
20230830,164100,52673288850,39550,39550,39550,39550,0
|
|
20230830,164000,52673288850,39550,39550,39550,39550,0
|
|
20230830,163900,52673288850,39550,39550,39550,39550,0
|
|
20230830,163800,52673288850,39550,39550,39550,39550,0
|
|
20230830,163700,52673288850,39550,39550,39550,39550,0
|
|
20230830,163600,52673288850,39550,39550,39550,39550,0
|
|
20230830,163500,52673288850,39550,39550,39550,39550,0
|
|
20230830,163400,52673288850,39550,39550,39550,39550,0
|
|
20230830,163300,52673288850,39550,39550,39550,39550,0
|
|
20230830,163200,52673288850,39550,39550,39550,39550,0
|
|
20230830,163100,52673288850,39550,39550,39550,39550,0
|
|
20230830,163000,52673288850,39550,39550,39550,39550,0
|
|
20230830,162900,52673288850,39550,39550,39550,39550,0
|
|
20230830,162800,52673288850,39550,39550,39550,39550,0
|
|
20230830,162700,52673288850,39550,39550,39550,39550,0
|
|
20230830,162600,52673288850,39550,39550,39550,39550,0
|
|
20230830,162500,52673288850,39550,39550,39550,39550,0
|
|
20230830,162400,52673288850,39550,39550,39550,39550,0
|
|
20230830,162300,52673288850,39550,39550,39550,39550,0
|
|
20230830,162200,52673288850,39550,39550,39550,39550,0
|
|
20230830,162100,52673288850,39550,39550,39550,39550,0
|
|
20230830,162000,52673288850,39550,39550,39550,39550,54721
|
|
20230830,161900,52673288850,39550,39550,39550,39550,0
|
|
20230830,161800,52673288850,39550,39550,39550,39550,0
|
|
20230830,161700,52673288850,39550,39550,39550,39550,0
|
|
20230830,161600,52673288850,39550,39550,39550,39550,0
|
|
20230830,161500,52673288850,39550,39550,39550,39550,0
|
|
20230830,161400,52673288850,39550,39550,39550,39550,0
|
|
20230830,161300,52673288850,39550,39550,39550,39550,0
|
|
20230830,161200,52673288850,39550,39550,39550,39550,0
|
|
20230830,161100,52673288850,39550,39550,39550,39550,0
|
|
20230830,161000,52673288850,39550,39550,39550,39550,0
|
|
20230830,160900,52673288850,39550,39550,39550,39550,0
|
|
20230830,160800,52673288850,39550,39550,39550,39550,0
|
|
20230830,160700,52673288850,39550,39550,39550,39550,0
|
|
20230830,160600,52673288850,39550,39550,39550,39550,0
|
|
20230830,160500,52673288850,39550,39550,39550,39550,0
|
|
20230830,160400,52673288850,39550,39550,39550,39550,0
|
|
20230830,160300,52673288850,39550,39550,39550,39550,0
|
|
20230830,160200,52673288850,39550,39550,39550,39550,0
|
|
20230830,160100,52673288850,39550,39550,39550,39550,0
|
|
20230830,160000,52673288850,39550,39550,39550,39550,0
|
|
20230830,155900,52673288850,39550,39550,39550,39550,0
|
|
20230830,155800,52673288850,39550,39550,39550,39550,0
|
|
20230830,155700,52673288850,39550,39550,39550,39550,0
|
|
20230830,155600,52673288850,39550,39550,39550,39550,0
|
|
20230830,155500,52673288850,39550,39550,39550,39550,0
|
|
20230830,155400,52673288850,39550,39550,39550,39550,0
|
|
20230830,155300,52673288850,39550,39550,39550,39550,0
|
|
20230830,155200,52673288850,39550,39550,39550,39550,0
|
|
20230830,155100,52673288850,39550,39550,39550,39550,0
|
|
20230830,155000,52673288850,39550,39550,39550,39550,54721
|
|
20230830,154900,52673288850,39550,39550,39550,39550,0
|
|
20230830,154800,52673288850,39550,39550,39550,39550,0
|
|
20230830,154700,52673288850,39550,39550,39550,39550,0
|
|
20230830,154600,52673288850,39550,39550,39550,39550,0
|
|
20230830,154500,52673288850,39550,39550,39550,39550,0
|
|
20230830,154400,52673288850,39550,39550,39550,39550,0
|
|
20230830,154300,52673288850,39550,39550,39550,39550,0
|
|
20230830,154200,52673288850,39550,39550,39550,39550,0
|
|
20230830,154100,52673288850,39550,39550,39550,39550,0
|
|
20230830,154000,52673288850,39550,39550,39550,39550,0
|
|
20230830,153900,52673288850,39550,39550,39550,39550,0
|
|
20230830,153800,52673288850,39550,39550,39550,39550,0
|
|
20230830,153700,52673288850,39550,39550,39550,39550,0
|
|
20230830,153600,52673288850,39550,39550,39550,39550,0
|
|
20230830,153500,52673288850,39550,39550,39550,39550,0
|
|
20230830,153400,52673288850,39550,39550,39550,39550,0
|
|
20230830,153300,52673288850,39550,39550,39550,39550,0
|
|
20230830,153200,52673288850,39550,39550,39550,39550,0
|
|
20230830,153100,52673288850,39550,39550,39550,39550,0
|
|
20230830,153000,52673288850,39550,39550,39550,39550,54721
|
|
20230830,152900,50509073300,39650,39650,39650,39650,0
|
|
20230830,152800,50509073300,39650,39650,39650,39650,0
|
|
20230830,152700,50509073300,39650,39650,39650,39650,0
|
|
20230830,152600,50509073300,39650,39650,39650,39650,0
|
|
20230830,152500,50509073300,39650,39650,39650,39650,0
|
|
20230830,152400,50509073300,39650,39650,39650,39650,0
|
|
20230830,152300,50509073300,39650,39650,39650,39650,0
|
|
20230830,152200,50509073300,39650,39650,39650,39650,0
|
|
20230830,152100,50509073300,39650,39650,39650,39650,0
|
|
20230830,152000,50509073300,39650,39650,39650,39650,0
|
|
20230830,151900,50509073300,39650,39600,39650,39550,6375
|
|
20230830,151800,50256537150,39600,39600,39600,39550,3934
|
|
20230830,151700,50100761100,39550,39500,39600,39500,4316
|
|
20230830,151600,49930092800,39550,39500,39600,39500,1805
|
|
20230830,151500,49858720050,39500,39500,39600,39500,2414
|
|
20230830,151400,49763299200,39500,39600,39650,39500,8646
|
|
20230830,151300,49421190300,39600,39550,39600,39550,2615
|
|
20230830,151200,49317656050,39600,39500,39600,39500,4275
|
|
20230830,151100,49148447050,39500,39600,39600,39500,3321
|
|
20230830,151000,49017100500,39600,39600,39600,39550,2293
|
|
20230830,150900,48926383450,39550,39500,39600,39500,4458
|
|
20230830,150800,48750059850,39500,39550,39600,39500,3953
|
|
20230830,150700,48593687650,39550,39500,39550,39500,1397
|
|
20230830,150600,48538448550,39500,39600,39600,39500,1939
|
|
20230830,150500,48461784050,39550,39500,39600,39450,4194
|
|
20230830,150400,48296027900,39500,39500,39500,39450,278
|
|
20230830,150300,48285053100,39450,39500,39550,39450,2664
|
|
20230830,150200,48179822200,39550,39450,39550,39400,9801
|
|
20230830,150100,47792887100,39400,39400,39450,39400,441
|
|
20230830,150000,47775500550,39400,39400,39450,39400,919
|
|
20230830,145900,47739287750,39400,39400,39450,39400,1148
|
|
20230830,145800,47694044250,39400,39400,39450,39400,859
|
|
20230830,145700,47660174850,39400,39450,39450,39400,1386
|
|
20230830,145600,47605552850,39450,39500,39500,39350,17040
|
|
20230830,145500,46934142750,39450,39450,39500,39400,4251
|
|
20230830,145400,46766472800,39450,39500,39500,39450,806
|
|
20230830,145300,46734671250,39450,39450,39600,39450,19497
|
|
20230830,145200,45964602400,39450,39450,39500,39450,1606
|
|
20230830,145100,45901238900,39500,39450,39500,39450,1485
|
|
20230830,145000,45842646500,39500,39450,39500,39450,1569
|
|
20230830,144900,45780739950,39450,39450,39500,39450,1136
|
|
20230830,144800,45735917650,39450,39500,39500,39450,2132
|
|
20230830,144700,45651800750,39450,39500,39550,39450,6562
|
|
20230830,144600,45392586100,39500,39550,39550,39500,754
|
|
20230830,144500,45362800150,39500,39500,39550,39500,1092
|
|
20230830,144400,45319663400,39500,39500,39550,39500,1473
|
|
20230830,144300,45261477150,39500,39500,39550,39500,765
|
|
20230830,144200,45231253850,39550,39500,39550,39500,1152
|
|
20230830,144100,45185744800,39500,39450,39550,39450,1476
|
|
20230830,144000,45127472500,39550,39450,39550,39450,971
|
|
20230830,143900,45089136550,39450,39500,39550,39450,1686
|
|
20230830,143800,45022544500,39500,39450,39600,39450,1855
|
|
20230830,143700,44949237350,39450,39500,39500,39450,1762
|
|
20230830,143600,44879697250,39500,39450,39500,39450,2802
|
|
20230830,143500,44769123500,39450,39450,39500,39450,1222
|
|
20230830,143400,44720895150,39450,39600,39600,39450,12432
|
|
20230830,143300,44229394150,39600,39550,39600,39550,1350
|
|
20230830,143200,44175989400,39550,39550,39600,39550,1372
|
|
20230830,143100,44121712400,39600,39600,39650,39550,1945
|
|
20230830,143000,44044725150,39600,39650,39650,39550,3708
|
|
20230830,142900,43897953900,39600,39650,39650,39550,2186
|
|
20230830,142800,43811417350,39650,39550,39650,39550,1471
|
|
20230830,142700,43753144350,39550,39650,39650,39550,3081
|
|
20230830,142600,43631178500,39600,39600,39650,39550,2027
|
|
20230830,142500,43550867700,39550,39600,39650,39550,1958
|
|
20230830,142400,43473331900,39650,39650,39650,39550,2100
|
|
20230830,142300,43390151250,39600,39550,39650,39550,2143
|
|
20230830,142200,43305246800,39600,39650,39650,39550,1762
|
|
20230830,142100,43235472550,39650,39550,39650,39550,2007
|
|
20230830,142000,43156031650,39550,39550,39650,39550,2981
|
|
20230830,141900,43038022450,39600,39550,39600,39550,1036
|
|
20230830,141800,42997004050,39600,39600,39650,39600,1860
|
|
20230830,141700,42923335550,39600,39600,39600,39550,1863
|
|
20230830,141600,42849594350,39600,39600,39600,39550,1937
|
|
20230830,141500,42772942400,39550,39550,39650,39550,1016
|
|
20230830,141400,42732720900,39550,39600,39650,39550,1334
|
|
20230830,141300,42679914300,39600,39600,39700,39550,11535
|
|
20230830,141200,42223031150,39600,39600,39700,39600,2604
|
|
20230830,141100,42119810250,39600,39650,39700,39600,2471
|
|
20230830,141000,42021856100,39650,39650,39700,39600,2308
|
|
20230830,140900,41930359200,39650,39600,39650,39600,2040
|
|
20230830,140800,41849536100,39650,39700,39700,39600,1775
|
|
20230830,140700,41779172550,39600,39650,39750,39600,2237
|
|
20230830,140600,41690365300,39650,39650,39700,39600,3244
|
|
20230830,140500,41561760550,39600,39650,39650,39600,7874
|
|
20230830,140400,41249613900,39650,39600,39700,39600,8413
|
|
20230830,140300,40915971100,39650,39450,39650,39450,3827
|
|
20230830,140200,40764561800,39500,39450,39500,39450,2401
|
|
20230830,140100,40669783100,39450,39450,39500,39450,925
|
|
20230830,140000,40633263450,39450,39450,39500,39400,3503
|
|
20230830,135900,40495126850,39400,39400,39450,39350,3367
|
|
20230830,135800,40362427950,39400,39400,39400,39350,2521
|
|
20230830,135700,40263143050,39400,39350,39400,39350,1049
|
|
20230830,135600,40221845350,39400,39350,39400,39350,1456
|
|
20230830,135500,40164530200,39400,39350,39400,39350,1521
|
|
20230830,135400,40104644350,39350,39350,39400,39350,1016
|
|
20230830,135300,40064652600,39350,39400,39400,39350,757
|
|
20230830,135200,40034856300,39350,39400,39400,39350,1292
|
|
20230830,135100,39983987600,39450,39350,39450,39300,4153
|
|
20230830,135000,39820502750,39350,39250,39350,39250,3864
|
|
20230830,134900,39668615350,39250,39300,39300,39250,756
|
|
20230830,134800,39638939750,39250,39250,39300,39250,1428
|
|
20230830,134700,39582884650,39250,39200,39300,39200,937
|
|
20230830,134600,39546121600,39250,39250,39250,39200,704
|
|
20230830,134500,39518504600,39250,39250,39300,39200,1722
|
|
20230830,134400,39450918700,39300,39200,39300,39200,1610
|
|
20230830,134300,39387737100,39250,39100,39250,39100,6981
|
|
20230830,134200,39114306700,39100,39150,39150,39100,1279
|
|
20230830,134100,39064291800,39150,39100,39150,39100,1409
|
|
20230830,134000,39009192100,39100,39100,39150,39100,886
|
|
20230830,133900,38974548250,39100,39100,39150,39100,1149
|
|
20230830,133800,38929617700,39100,39100,39150,39100,2160
|
|
20230830,133700,38845160000,39100,39150,39150,39100,3273
|
|
20230830,133600,38717175700,39150,39150,39150,39100,1754
|
|
20230830,133500,38648578350,39100,39100,39150,39100,291
|
|
20230830,133400,38637197550,39100,39100,39150,39100,1774
|
|
20230830,133300,38567832900,39100,39100,39150,39100,2858
|
|
20230830,133200,38456082550,39100,39100,39150,39100,2133
|
|
20230830,133100,38372678150,39150,39100,39150,39100,1327
|
|
20230830,133000,38320767500,39150,39050,39150,39000,6964
|
|
20230830,132900,38048549800,39000,39000,39050,38950,2560
|
|
20230830,132800,37948635400,39050,39050,39100,38850,28366
|
|
20230830,132700,36842366700,39050,39100,39100,39050,4885
|
|
20230830,132600,36651557800,39150,39150,39150,39100,2834
|
|
20230830,132500,36540736350,39100,39300,39300,39050,34509
|
|
20230830,132400,35188494900,39300,39350,39400,39300,3170
|
|
20230830,132300,35063782300,39350,39350,39350,39350,2754
|
|
20230830,132200,34955412400,39350,39400,39400,39350,1108
|
|
20230830,132100,34911799250,39350,39400,39400,39350,6824
|
|
20230830,132000,34642943150,39450,39450,39450,39400,5665
|
|
20230830,131900,34419734300,39450,39400,39450,39400,260
|
|
20230830,131800,34409482600,39450,39450,39450,39400,1263
|
|
20230830,131700,34359710500,39400,39450,39450,39400,838
|
|
20230830,131600,34326687150,39400,39400,39450,39400,1392
|
|
20230830,131500,34271836000,39400,39500,39500,39400,5208
|
|
20230830,131400,34066389200,39500,39450,39500,39450,2611
|
|
20230830,131300,33963381700,39450,39500,39500,39450,3334
|
|
20230830,131200,33831783000,39450,39450,39500,39450,1129
|
|
20230830,131100,33787213250,39500,39500,39500,39450,1092
|
|
20230830,131000,33744092250,39500,39500,39500,39450,735
|
|
20230830,130900,33715069850,39500,39550,39550,39450,2292
|
|
20230830,130800,33624566050,39450,39550,39550,39450,1510
|
|
20230830,130700,33564922550,39550,39550,39550,39550,1135
|
|
20230830,130600,33520033300,39500,39550,39650,39450,17646
|
|
20230830,130500,32822830850,39600,39550,39600,39550,2091
|
|
20230830,130400,32740067700,39600,39550,39600,39550,898
|
|
20230830,130300,32704522750,39600,39600,39600,39550,1393
|
|
20230830,130200,32649402250,39600,39550,39600,39550,1496
|
|
20230830,130100,32590213650,39550,39550,39600,39500,3281
|
|
20230830,130000,32460448200,39600,39550,39600,39550,1441
|
|
20230830,125900,32403445050,39550,39550,39550,39500,1622
|
|
20230830,125800,32339297550,39550,39550,39550,39500,4280
|
|
20230830,125700,32170059900,39550,39550,39650,39550,11778
|
|
20230830,125600,31704030850,39550,39550,39550,39500,1550
|
|
20230830,125500,31642742950,39550,39500,39550,39500,1371
|
|
20230830,125400,31588543300,39500,39500,39550,39500,1296
|
|
20230830,125300,31537346700,39500,39550,39550,39500,1040
|
|
20230830,125200,31496256850,39550,39500,39550,39500,790
|
|
20230830,125100,31465044850,39500,39500,39550,39500,1502
|
|
20230830,125000,31405709250,39500,39550,39550,39500,623
|
|
20230830,124900,31381092950,39550,39500,39550,39500,713
|
|
20230830,124800,31352914250,39500,39500,39550,39500,2872
|
|
20230830,124700,31239467900,39550,39500,39550,39500,1203
|
|
20230830,124600,31191913100,39500,39550,39550,39500,677
|
|
20230830,124500,31165158400,39550,39600,39600,39500,3475
|
|
20230830,124400,31027721300,39550,39550,39600,39550,2089
|
|
20230830,124300,30945100850,39600,39550,39600,39550,936
|
|
20230830,124200,30908077500,39550,39600,39600,39550,1596
|
|
20230830,124100,30844955650,39600,39550,39600,39550,2139
|
|
20230830,124000,30760345050,39550,39600,39600,39550,693
|
|
20230830,123900,30732908300,39650,39600,39650,39600,6153
|
|
20230830,123800,30489249300,39600,39600,39650,39600,644
|
|
20230830,123700,30463742800,39600,39600,39650,39600,803
|
|
20230830,123600,30431940300,39600,39600,39650,39600,598
|
|
20230830,123500,30408258550,39600,39650,39650,39600,1067
|
|
20230830,123400,30366002150,39600,39600,39650,39600,733
|
|
20230830,123300,30336964900,39600,39650,39650,39600,1113
|
|
20230830,123200,30292886350,39600,39650,39650,39600,665
|
|
20230830,123100,30266543600,39650,39650,39650,39600,636
|
|
20230830,123000,30241349950,39600,39600,39650,39600,865
|
|
20230830,122900,30207090900,39600,39650,39650,39600,843
|
|
20230830,122800,30173703700,39650,39600,39650,39600,973
|
|
20230830,122700,30135171150,39600,39600,39650,39600,960
|
|
20230830,122600,30097149900,39650,39600,39650,39600,2269
|
|
20230830,122500,30007237650,39600,39650,39650,39600,2207
|
|
20230830,122400,29919744500,39700,39600,39700,39600,2632
|
|
20230830,122300,29815438550,39600,39650,39650,39600,1799
|
|
20230830,122200,29744135950,39650,39600,39650,39600,1562
|
|
20230830,122100,29682267100,39650,39650,39650,39600,2289
|
|
20230830,122000,29591576350,39650,39600,39650,39600,907
|
|
20230830,121900,29555632400,39650,39600,39650,39600,919
|
|
20230830,121800,29519234700,39650,39700,39700,39600,5840
|
|
20230830,121700,29287685250,39700,39700,39700,39650,837
|
|
20230830,121600,29254481500,39700,39700,39700,39650,167
|
|
20230830,121500,29247851750,39650,39650,39700,39650,2156
|
|
20230830,121400,29162296850,39700,39650,39700,39650,965
|
|
20230830,121300,29124024800,39650,39700,39700,39650,1139
|
|
20230830,121200,29078825700,39700,39700,39700,39650,4026
|
|
20230830,121100,28919015150,39700,39650,39700,39650,1078
|
|
20230830,121000,28876255650,39700,39650,39700,39650,586
|
|
20230830,120900,28853011700,39700,39700,39700,39650,846
|
|
20230830,120800,28819463800,39700,39650,39700,39650,498
|
|
20230830,120700,28799710000,39700,39700,39700,39650,2053
|
|
20230830,120600,28718208650,39700,39750,39750,39700,4572
|
|
20230830,120500,28536655000,39750,39750,39750,39700,3140
|
|
20230830,120400,28411979300,39750,39700,39750,39700,406
|
|
20230830,120300,28395849900,39700,39700,39750,39700,2793
|
|
20230830,120200,28284863100,39700,39700,39750,39700,881
|
|
20230830,120100,28249887350,39700,39750,39750,39700,2852
|
|
20230830,120000,28136654700,39750,39700,39750,39700,1304
|
|
20230830,115900,28084877400,39700,39800,39800,39700,2312
|
|
20230830,115800,27992981250,39750,39800,39800,39750,2300
|
|
20230830,115700,27901459150,39800,39800,39850,39800,1810
|
|
20230830,115600,27829420600,39800,39800,39850,39800,745
|
|
20230830,115500,27799768050,39800,39800,39850,39800,1885
|
|
20230830,115400,27724703950,39850,39850,39850,39800,1992
|
|
20230830,115300,27645404550,39800,39800,39850,39800,924
|
|
20230830,115200,27608594900,39850,39850,39850,39800,1148
|
|
20230830,115100,27562877850,39800,39850,39850,39800,1062
|
|
20230830,115000,27520578900,39850,39900,39900,39850,6631
|
|
20230830,114900,27256194900,39900,39950,39950,39900,765
|
|
20230830,114800,27225649300,39950,40000,40000,39900,8745
|
|
20230830,114700,26876267250,40000,40000,40000,39950,1037
|
|
20230830,114600,26834802250,40000,40000,40000,39950,1444
|
|
20230830,114500,26777052450,39950,40000,40000,39950,1891
|
|
20230830,114400,26701445650,39950,40000,40000,39950,976
|
|
20230830,114300,26662406800,40000,39950,40050,39950,1318
|
|
20230830,114200,26609671600,40050,40000,40050,39950,1301
|
|
20230830,114100,26557626100,40000,40000,40000,39950,1311
|
|
20230830,114000,26505213900,40000,40000,40000,39950,843
|
|
20230830,113900,26471495700,40000,40050,40050,39950,1537
|
|
20230830,113800,26409983100,40050,40050,40050,39950,2342
|
|
20230830,113700,26316270200,40000,40050,40100,40000,3421
|
|
20230830,113600,26179387950,40050,40100,40100,40000,1799
|
|
20230830,113500,26107351350,40100,40100,40100,40000,1292
|
|
20230830,113400,26055616250,40000,40050,40100,40000,1575
|
|
20230830,113300,25992518450,40000,40050,40100,40000,846
|
|
20230830,113200,25958633850,40100,40000,40100,40000,1503
|
|
20230830,113100,25898417850,40050,40100,40100,40000,678
|
|
20230830,113000,25871273500,40000,40050,40050,40000,1321
|
|
20230830,112900,25818404750,40050,40000,40050,40000,1078
|
|
20230830,112800,25775271950,40000,40000,40050,40000,768
|
|
20230830,112700,25744546900,40000,40000,40100,39950,1946
|
|
20230830,112600,25666665950,40000,39950,40050,39950,1553
|
|
20230830,112500,25604523300,40000,40000,40050,39950,1040
|
|
20230830,112400,25562925650,40000,40000,40050,39950,6667
|
|
20230830,112300,25296419400,40000,40000,40050,40000,931
|
|
20230830,112200,25259176550,40050,39950,40050,39950,712
|
|
20230830,112100,25230701250,39950,40000,40000,39950,2371
|
|
20230830,112000,25135875650,40000,40000,40000,40000,197
|
|
20230830,111900,25127995650,40000,40000,40000,40000,1261
|
|
20230830,111800,25077555650,40000,40000,40050,39950,2204
|
|
20230830,111700,24989363450,39950,40000,40000,39950,769
|
|
20230830,111600,24958623250,39950,40000,40000,39950,2724
|
|
20230830,111500,24849682750,40000,40000,40000,39950,1089
|
|
20230830,111400,24806137450,40050,40000,40050,39950,1263
|
|
20230830,111300,24755655800,40000,39950,40000,39950,4021
|
|
20230830,111200,24594871650,40000,39950,40000,39950,3942
|
|
20230830,111100,24437376100,39900,39950,39950,39900,914
|
|
20230830,111000,24400889600,39950,39850,39950,39850,4737
|
|
20230830,110900,24211910750,39850,39850,39900,39850,1362
|
|
20230830,110800,24157610950,39850,39850,39900,39850,934
|
|
20230830,110700,24120390550,39850,39900,39950,39850,3066
|
|
20230830,110600,23998079950,39900,39900,39950,39900,1758
|
|
20230830,110500,23927935700,39950,39900,39950,39900,403
|
|
20230830,110400,23911853950,39950,40000,40000,39900,2797
|
|
20230830,110300,23800116450,39950,40000,40000,39950,1959
|
|
20230830,110200,23721779150,40000,40050,40050,40000,2797
|
|
20230830,110100,23609886950,40050,40100,40100,40000,7250
|
|
20230830,110000,23319340100,40150,40150,40150,40100,1303
|
|
20230830,105900,23267060700,40150,40150,40200,40150,4138
|
|
20230830,105800,23100919950,40150,40150,40200,40150,1909
|
|
20230830,105700,23024271850,40150,40150,40200,40150,1256
|
|
20230830,105600,22973841700,40200,40150,40200,40100,1949
|
|
20230830,105500,22895613250,40100,40100,40150,40100,1451
|
|
20230830,105400,22837410250,40100,40150,40150,40100,1047
|
|
20230830,105300,22795401200,40150,40100,40150,40100,784
|
|
20230830,105200,22763937200,40150,40100,40150,40100,1421
|
|
20230830,105100,22706940100,40150,40150,40150,40100,1661
|
|
20230830,105000,22640275000,40150,40300,40300,40150,7256
|
|
20230830,104900,22348538000,40250,40300,40300,40250,2032
|
|
20230830,104800,22266656250,40300,40300,40350,40300,3533
|
|
20230830,104700,22124269750,40350,40300,40350,40300,967
|
|
20230830,104600,22085272600,40300,40300,40350,40250,2821
|
|
20230830,104500,21971622500,40250,40300,40300,40250,3406
|
|
20230830,104400,21834446000,40300,40300,40300,40250,3568
|
|
20230830,104300,21690661200,40300,40200,40300,40200,5305
|
|
20230830,104200,21477174300,40200,40250,40250,40200,2402
|
|
20230830,104100,21380572000,40200,40200,40250,40200,1246
|
|
20230830,104000,21330455550,40200,40200,40250,40150,1562
|
|
20230830,103900,21267662500,40200,40150,40200,40150,2310
|
|
20230830,103800,21174819400,40200,40000,40200,40000,5038
|
|
20230830,103700,20972831250,40050,40000,40050,40000,1296
|
|
20230830,103600,20920961100,40000,40000,40050,39950,1052
|
|
20230830,103500,20878884500,40000,40000,40050,39950,1862
|
|
20230830,103400,20804405400,39950,40000,40050,39950,535
|
|
20230830,103300,20783005950,40000,39950,40000,39950,2344
|
|
20230830,103200,20689314200,40000,39950,40000,39950,3008
|
|
20230830,103100,20569011600,39950,40000,40000,39950,3685
|
|
20230830,103000,20421656550,40000,39900,40000,39850,2848
|
|
20230830,102900,20307925750,39900,39950,39950,39850,3022
|
|
20230830,102800,20187348100,39900,39900,39950,39850,1092
|
|
20230830,102700,20143770350,39850,39900,39900,39850,1523
|
|
20230830,102600,20083024100,39900,40100,40100,39850,4947
|
|
20230830,102500,19885348550,39950,40250,40250,39950,8844
|
|
20230830,102400,19530983250,40100,40250,40300,40100,10342
|
|
20230830,102300,19115398600,40250,40250,40250,40200,2491
|
|
20230830,102200,19015156700,40250,40250,40250,40200,2470
|
|
20230830,102100,18915776550,40250,40200,40250,40200,659
|
|
20230830,102000,18889264600,40200,40200,40250,40150,3696
|
|
20230830,101900,18740667350,40200,40100,40200,40100,4930
|
|
20230830,101800,18542678650,40150,40150,40150,40100,1347
|
|
20230830,101700,18488621300,40150,40100,40150,40100,1769
|
|
20230830,101600,18417621550,40100,40150,40150,40100,1463
|
|
20230830,101500,18358909700,40100,40000,40100,40000,3139
|
|
20230830,101400,18233082850,40050,40050,40050,40000,1847
|
|
20230830,101300,18159174000,40000,40000,40050,40000,973
|
|
20230830,101200,18120253550,39950,39950,40000,39950,1006
|
|
20230830,101100,18080031800,40000,40050,40050,40000,2376
|
|
20230830,101000,17984931700,40050,40050,40100,40000,709
|
|
20230830,100900,17956532850,40050,40100,40100,40000,6274
|
|
20230830,100800,17705437300,40100,39950,40150,39900,8399
|
|
20230830,100700,17369058450,39950,39900,39950,39900,1495
|
|
20230830,100600,17309372300,39900,39900,39950,39900,1595
|
|
20230830,100500,17245718850,39950,39950,39950,39900,812
|
|
20230830,100400,17213292700,39950,39900,39950,39900,1733
|
|
20230830,100300,17144092950,39950,39750,39950,39750,7837
|
|
20230830,100200,16831762650,39800,39800,39800,39750,1702
|
|
20230830,100100,16764090250,39750,39750,39750,39700,1631
|
|
20230830,100000,16699259700,39750,39700,39800,39650,3208
|
|
20230830,095900,16571801550,39700,39700,39750,39650,3259
|
|
20230830,095800,16442418200,39700,39750,39800,39700,2497
|
|
20230830,095700,16343169150,39800,39750,39800,39750,871
|
|
20230830,095600,16308523150,39800,39850,39850,39750,4938
|
|
20230830,095500,16111979150,39800,39900,39900,39800,3205
|
|
20230830,095400,15984262250,39900,39900,39950,39850,2394
|
|
20230830,095300,15888742700,39900,40000,40000,39900,8631
|
|
20230830,095200,15543959950,39950,40000,40000,39950,3019
|
|
20230830,095100,15423313200,40000,40000,40000,39950,1705
|
|
20230830,095000,15355191800,40000,40000,40000,39950,924
|
|
20230830,094900,15318251550,39950,40100,40100,39950,3828
|
|
20230830,094800,15165063600,40100,40050,40100,40000,3264
|
|
20230830,094700,15034372750,40000,40050,40050,40000,2577
|
|
20230830,094600,14931275850,40050,40000,40100,40000,2917
|
|
20230830,094500,14814487650,39950,39950,40000,39950,4413
|
|
20230830,094400,14637996300,39950,39900,39950,39900,1276
|
|
20230830,094300,14587032050,39900,39900,40000,39900,2255
|
|
20230830,094200,14496985100,39950,40000,40000,39900,2557
|
|
20230830,094100,14394926350,39950,40100,40100,39950,11381
|
|
20230830,094000,13939540600,40100,40200,40200,40000,9082
|
|
20230830,093900,13575526250,40150,40100,40200,40050,6002
|
|
20230830,093800,13334752500,40050,39950,40100,39950,4547
|
|
20230830,093700,13152743800,40000,39750,40000,39700,8406
|
|
20230830,093600,12817659950,39750,39600,39750,39600,4487
|
|
20230830,093500,12639483550,39650,39700,39700,39600,2647
|
|
20230830,093400,12534605950,39600,39600,39750,39600,1578
|
|
20230830,093300,12472019900,39700,39500,39700,39450,6070
|
|
20230830,093200,12231939650,39500,39500,39550,39450,4764
|
|
20230830,093100,12043784800,39500,39500,39550,39500,1442
|
|
20230830,093000,11986816000,39550,39500,39550,39500,2070
|
|
20230830,092900,11905050100,39550,39500,39550,39450,3519
|
|
20230830,092800,11766050200,39450,39500,39500,39450,3127
|
|
20230830,092700,11642592550,39500,39550,39550,39450,9974
|
|
20230830,092600,11248510000,39550,39600,39600,39500,4644
|
|
20230830,092500,11064822900,39550,39650,39700,39550,8930
|
|
20230830,092400,10711225900,39700,39600,39700,39600,3267
|
|
20230830,092300,10581722500,39650,39600,39700,39600,2608
|
|
20230830,092200,10478339950,39600,39650,39650,39600,4040
|
|
20230830,092100,10318247650,39650,39850,39850,39650,7539
|
|
20230830,092000,10018473100,39850,39900,39900,39800,3660
|
|
20230830,091900,9872662600,39900,40100,40200,39900,11679
|
|
20230830,091800,9404930300,40100,39900,40150,39850,6584
|
|
20230830,091700,9141404700,39900,39800,39900,39750,7534
|
|
20230830,091600,8841312750,39800,39850,39900,39750,7127
|
|
20230830,091500,8557382250,39900,39800,40000,39750,9873
|
|
20230830,091400,8163582650,39800,39650,39800,39500,6683
|
|
20230830,091300,7898663550,39600,39500,39600,39450,8841
|
|
20230830,091200,7549396700,39500,39500,39550,39500,3617
|
|
20230830,091100,7406510800,39500,39550,39550,39450,8541
|
|
20230830,091000,7069322300,39500,39500,39650,39450,7195
|
|
20230830,090900,6784865700,39500,39550,39600,39450,8225
|
|
20230830,090800,6459923400,39500,39550,39650,39500,4928
|
|
20230830,090700,6265069000,39500,39800,39850,39500,16828
|
|
20230830,090600,5597063450,39800,39550,39850,39550,5121
|
|
20230830,090500,5394073550,39700,39200,39700,39150,15788
|
|
20230830,090400,4772337000,39200,39300,39400,39200,20751
|
|
20230830,090300,3957456550,39300,39500,39550,39200,18050
|
|
20230830,090200,3247422750,39550,39550,39900,39400,20423
|
|
20230830,090100,2439479200,39450,40150,40300,39450,27090
|
|
20230830,090000,1356893350,40150,40300,40350,40100,33701
|