578 lines
31 KiB
CSV
578 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,183500,21600461950,23800,23800,23800,23800,12191
|
|
20230810,183400,21600461950,23800,23800,23800,23800,0
|
|
20230810,183300,21600461950,23800,23800,23800,23800,0
|
|
20230810,183200,21600461950,23800,23800,23800,23800,0
|
|
20230810,183100,21600461950,23800,23800,23800,23800,0
|
|
20230810,183000,21600461950,23800,23800,23800,23800,0
|
|
20230810,182900,21600461950,23800,23800,23800,23800,0
|
|
20230810,182800,21600461950,23800,23800,23800,23800,0
|
|
20230810,182700,21600461950,23800,23800,23800,23800,0
|
|
20230810,182600,21600461950,23800,23800,23800,23800,0
|
|
20230810,182500,21600461950,23800,23800,23800,23800,0
|
|
20230810,182400,21600461950,23800,23800,23800,23800,0
|
|
20230810,182300,21600461950,23800,23800,23800,23800,0
|
|
20230810,182200,21600461950,23800,23800,23800,23800,0
|
|
20230810,182100,21600461950,23800,23800,23800,23800,0
|
|
20230810,182000,21600461950,23800,23800,23800,23800,0
|
|
20230810,181900,21600461950,23800,23800,23800,23800,0
|
|
20230810,181800,21600461950,23800,23800,23800,23800,0
|
|
20230810,181700,21600461950,23800,23800,23800,23800,0
|
|
20230810,181600,21600461950,23800,23800,23800,23800,0
|
|
20230810,181500,21600461950,23800,23800,23800,23800,0
|
|
20230810,181400,21600461950,23800,23800,23800,23800,0
|
|
20230810,181300,21600461950,23800,23800,23800,23800,0
|
|
20230810,181200,21600461950,23800,23800,23800,23800,0
|
|
20230810,181100,21600461950,23800,23800,23800,23800,0
|
|
20230810,181000,21600461950,23800,23800,23800,23800,0
|
|
20230810,180900,21600461950,23800,23800,23800,23800,0
|
|
20230810,180800,21600461950,23800,23800,23800,23800,0
|
|
20230810,180700,21600461950,23800,23800,23800,23800,0
|
|
20230810,180600,21600461950,23800,23800,23800,23800,0
|
|
20230810,180500,21600461950,23800,23800,23800,23800,12191
|
|
20230810,180400,21600461950,23800,23800,23800,23800,0
|
|
20230810,180300,21600461950,23800,23800,23800,23800,0
|
|
20230810,180200,21600461950,23800,23800,23800,23800,0
|
|
20230810,180100,21600461950,23800,23800,23800,23800,0
|
|
20230810,180000,21600461950,23800,23800,23800,23800,0
|
|
20230810,175900,21600461950,23800,23800,23800,23800,0
|
|
20230810,175800,21600461950,23800,23800,23800,23800,0
|
|
20230810,175700,21600461950,23800,23800,23800,23800,0
|
|
20230810,175600,21600461950,23800,23800,23800,23800,0
|
|
20230810,175500,21600461950,23800,23800,23800,23800,0
|
|
20230810,175400,21600461950,23800,23800,23800,23800,0
|
|
20230810,175300,21600461950,23800,23800,23800,23800,0
|
|
20230810,175200,21600461950,23800,23800,23800,23800,0
|
|
20230810,175100,21600461950,23800,23800,23800,23800,0
|
|
20230810,175000,21600461950,23800,23800,23800,23800,0
|
|
20230810,174900,21600461950,23800,23800,23800,23800,0
|
|
20230810,174800,21600461950,23800,23800,23800,23800,0
|
|
20230810,174700,21600461950,23800,23800,23800,23800,0
|
|
20230810,174600,21600461950,23800,23800,23800,23800,0
|
|
20230810,174500,21600461950,23800,23800,23800,23800,0
|
|
20230810,174400,21600461950,23800,23800,23800,23800,0
|
|
20230810,174300,21600461950,23800,23800,23800,23800,0
|
|
20230810,174200,21600461950,23800,23800,23800,23800,0
|
|
20230810,174100,21600461950,23800,23800,23800,23800,0
|
|
20230810,174000,21600461950,23800,23800,23800,23800,0
|
|
20230810,173900,21600461950,23800,23800,23800,23800,0
|
|
20230810,173800,21600461950,23800,23800,23800,23800,0
|
|
20230810,173700,21600461950,23800,23800,23800,23800,0
|
|
20230810,173600,21600461950,23800,23800,23800,23800,0
|
|
20230810,173500,21600461950,23800,23800,23800,23800,12191
|
|
20230810,173400,21600461950,23800,23800,23800,23800,0
|
|
20230810,173300,21600461950,23800,23800,23800,23800,0
|
|
20230810,173200,21600461950,23800,23800,23800,23800,0
|
|
20230810,173100,21600461950,23800,23800,23800,23800,0
|
|
20230810,173000,21600461950,23800,23800,23800,23800,0
|
|
20230810,172900,21600461950,23800,23800,23800,23800,0
|
|
20230810,172800,21600461950,23800,23800,23800,23800,0
|
|
20230810,172700,21600461950,23800,23800,23800,23800,0
|
|
20230810,172600,21600461950,23800,23800,23800,23800,0
|
|
20230810,172500,21600461950,23800,23800,23800,23800,0
|
|
20230810,172400,21600461950,23800,23800,23800,23800,0
|
|
20230810,172300,21600461950,23800,23800,23800,23800,0
|
|
20230810,172200,21600461950,23800,23800,23800,23800,0
|
|
20230810,172100,21600461950,23800,23800,23800,23800,0
|
|
20230810,172000,21600461950,23800,23800,23800,23800,0
|
|
20230810,171900,21600461950,23800,23800,23800,23800,0
|
|
20230810,171800,21600461950,23800,23800,23800,23800,0
|
|
20230810,171700,21600461950,23800,23800,23800,23800,0
|
|
20230810,171600,21600461950,23800,23800,23800,23800,0
|
|
20230810,171500,21600461950,23800,23800,23800,23800,0
|
|
20230810,171400,21600461950,23800,23800,23800,23800,0
|
|
20230810,171300,21600461950,23800,23800,23800,23800,0
|
|
20230810,171200,21600461950,23800,23800,23800,23800,0
|
|
20230810,171100,21600461950,23800,23800,23800,23800,0
|
|
20230810,171000,21600461950,23800,23800,23800,23800,0
|
|
20230810,170900,21600461950,23800,23800,23800,23800,0
|
|
20230810,170800,21600461950,23800,23800,23800,23800,0
|
|
20230810,170700,21600461950,23800,23800,23800,23800,0
|
|
20230810,170600,21600461950,23800,23800,23800,23800,0
|
|
20230810,170500,21600461950,23800,23800,23800,23800,12191
|
|
20230810,170400,21600461950,23800,23800,23800,23800,0
|
|
20230810,170300,21600461950,23800,23800,23800,23800,0
|
|
20230810,170200,21600461950,23800,23800,23800,23800,0
|
|
20230810,170100,21600461950,23800,23800,23800,23800,0
|
|
20230810,170000,21600461950,23800,23800,23800,23800,0
|
|
20230810,165900,21600461950,23800,23800,23800,23800,0
|
|
20230810,165800,21600461950,23800,23800,23800,23800,0
|
|
20230810,165700,21600461950,23800,23800,23800,23800,0
|
|
20230810,165600,21600461950,23800,23800,23800,23800,0
|
|
20230810,165500,21600461950,23800,23800,23800,23800,0
|
|
20230810,165400,21600461950,23800,23800,23800,23800,0
|
|
20230810,165300,21600461950,23800,23800,23800,23800,0
|
|
20230810,165200,21600461950,23800,23800,23800,23800,0
|
|
20230810,165100,21600461950,23800,23800,23800,23800,0
|
|
20230810,165000,21600461950,23800,23800,23800,23800,0
|
|
20230810,164900,21600461950,23800,23800,23800,23800,0
|
|
20230810,164800,21600461950,23800,23800,23800,23800,0
|
|
20230810,164700,21600461950,23800,23800,23800,23800,0
|
|
20230810,164600,21600461950,23800,23800,23800,23800,0
|
|
20230810,164500,21600461950,23800,23800,23800,23800,0
|
|
20230810,164400,21600461950,23800,23800,23800,23800,0
|
|
20230810,164300,21600461950,23800,23800,23800,23800,0
|
|
20230810,164200,21600461950,23800,23800,23800,23800,0
|
|
20230810,164100,21600461950,23800,23800,23800,23800,0
|
|
20230810,164000,21600461950,23800,23800,23800,23800,0
|
|
20230810,163900,21600461950,23800,23800,23800,23800,0
|
|
20230810,163800,21600461950,23800,23800,23800,23800,0
|
|
20230810,163700,21600461950,23800,23800,23800,23800,0
|
|
20230810,163600,21600461950,23800,23800,23800,23800,0
|
|
20230810,163500,21600461950,23800,23800,23800,23800,12191
|
|
20230810,163400,21600461950,23800,23800,23800,23800,0
|
|
20230810,163300,21600461950,23800,23800,23800,23800,0
|
|
20230810,163200,21600461950,23800,23800,23800,23800,0
|
|
20230810,163100,21600461950,23800,23800,23800,23800,0
|
|
20230810,163000,21600461950,23800,23800,23800,23800,0
|
|
20230810,162900,21600461950,23800,23800,23800,23800,0
|
|
20230810,162800,21600461950,23800,23800,23800,23800,0
|
|
20230810,162700,21600461950,23800,23800,23800,23800,0
|
|
20230810,162600,21600461950,23800,23800,23800,23800,0
|
|
20230810,162500,21600461950,23800,23800,23800,23800,0
|
|
20230810,162400,21600461950,23800,23800,23800,23800,0
|
|
20230810,162300,21600461950,23800,23800,23800,23800,0
|
|
20230810,162200,21600461950,23800,23800,23800,23800,0
|
|
20230810,162100,21600461950,23800,23800,23800,23800,0
|
|
20230810,162000,21600461950,23800,23800,23800,23800,0
|
|
20230810,161900,21600461950,23800,23800,23800,23800,0
|
|
20230810,161800,21600461950,23800,23800,23800,23800,0
|
|
20230810,161700,21600461950,23800,23800,23800,23800,0
|
|
20230810,161600,21600461950,23800,23800,23800,23800,0
|
|
20230810,161500,21600461950,23800,23800,23800,23800,0
|
|
20230810,161400,21600461950,23800,23800,23800,23800,0
|
|
20230810,161300,21600461950,23800,23800,23800,23800,0
|
|
20230810,161200,21600461950,23800,23800,23800,23800,0
|
|
20230810,161100,21600461950,23800,23800,23800,23800,0
|
|
20230810,161000,21600461950,23800,23800,23800,23800,0
|
|
20230810,160900,21600461950,23800,23800,23800,23800,0
|
|
20230810,160800,21600461950,23800,23800,23800,23800,0
|
|
20230810,160700,21600461950,23800,23800,23800,23800,0
|
|
20230810,160600,21600461950,23800,23800,23800,23800,0
|
|
20230810,160500,21600461950,23800,23800,23800,23800,12191
|
|
20230810,160400,21600461950,23800,23800,23800,23800,0
|
|
20230810,160300,21600461950,23800,23800,23800,23800,0
|
|
20230810,160200,21600461950,23800,23800,23800,23800,0
|
|
20230810,160100,21600461950,23800,23800,23800,23800,0
|
|
20230810,160000,21600461950,23800,23800,23800,23800,0
|
|
20230810,155900,21600461950,23800,23800,23800,23800,0
|
|
20230810,155800,21600461950,23800,23800,23800,23800,0
|
|
20230810,155700,21600461950,23800,23800,23800,23800,0
|
|
20230810,155600,21600461950,23800,23800,23800,23800,0
|
|
20230810,155500,21600461950,23800,23800,23800,23800,0
|
|
20230810,155400,21600461950,23800,23800,23800,23800,0
|
|
20230810,155300,21600461950,23800,23800,23800,23800,0
|
|
20230810,155200,21600461950,23800,23800,23800,23800,0
|
|
20230810,155100,21600461950,23800,23800,23800,23800,0
|
|
20230810,155000,21600461950,23800,23800,23800,23800,0
|
|
20230810,154900,21600461950,23800,23800,23800,23800,0
|
|
20230810,154800,21600461950,23800,23800,23800,23800,0
|
|
20230810,154700,21600461950,23800,23800,23800,23800,0
|
|
20230810,154600,21600461950,23800,23800,23800,23800,0
|
|
20230810,154500,21600461950,23800,23800,23800,23800,0
|
|
20230810,154400,21600461950,23800,23800,23800,23800,0
|
|
20230810,154300,21600461950,23800,23800,23800,23800,0
|
|
20230810,154200,21600461950,23800,23800,23800,23800,0
|
|
20230810,154100,21600461950,23800,23800,23800,23800,0
|
|
20230810,154000,21600461950,23800,23800,23800,23800,0
|
|
20230810,153900,21600461950,23800,23800,23800,23800,0
|
|
20230810,153800,21600461950,23800,23800,23800,23800,0
|
|
20230810,153700,21600461950,23800,23800,23800,23800,0
|
|
20230810,153600,21600461950,23800,23800,23800,23800,0
|
|
20230810,153500,21600461950,23800,23800,23800,23800,12191
|
|
20230810,153400,21600461950,23800,23800,23800,23800,0
|
|
20230810,153300,21600461950,23800,23800,23800,23800,0
|
|
20230810,153200,21600461950,23800,23800,23800,23800,0
|
|
20230810,153100,21600461950,23800,23800,23800,23800,0
|
|
20230810,153000,21600461950,23800,23800,23800,23800,12191
|
|
20230810,152900,21310316150,23800,23800,23800,23800,0
|
|
20230810,152800,21310316150,23800,23800,23800,23800,0
|
|
20230810,152700,21310316150,23800,23800,23800,23800,0
|
|
20230810,152600,21310316150,23800,23800,23800,23800,0
|
|
20230810,152500,21310316150,23800,23800,23800,23800,0
|
|
20230810,152400,21310316150,23800,23800,23800,23800,0
|
|
20230810,152300,21310316150,23800,23800,23800,23800,0
|
|
20230810,152200,21310316150,23800,23800,23800,23800,0
|
|
20230810,152100,21310316150,23800,23800,23800,23800,0
|
|
20230810,152000,21310316150,23800,23800,23800,23800,0
|
|
20230810,151900,21310316150,23800,23800,23850,23750,3877
|
|
20230810,151800,21218025200,23800,23700,23800,23700,1265
|
|
20230810,151700,21187953750,23700,23700,23800,23700,1705
|
|
20230810,151600,21147459950,23750,23700,23800,23650,6522
|
|
20230810,151500,20992377200,23650,23500,23650,23400,1833
|
|
20230810,151400,20949290550,23500,23450,23550,23400,805
|
|
20230810,151300,20930409700,23500,23450,23550,23450,409
|
|
20230810,151200,20920810150,23400,23550,23550,23350,4972
|
|
20230810,151100,20804546300,23600,23400,23600,23400,3147
|
|
20230810,151000,20730676100,23450,23650,23650,23400,9586
|
|
20230810,150900,20505046800,23750,23750,23800,23600,1818
|
|
20230810,150800,20462037300,23750,23700,23800,23700,132
|
|
20230810,150700,20458897500,23700,23750,23800,23700,7228
|
|
20230810,150600,20287546800,23750,23800,23850,23750,1321
|
|
20230810,150500,20256141950,23800,23900,23950,23750,2246
|
|
20230810,150400,20202661300,23800,23850,23900,23700,4002
|
|
20230810,150300,20107506950,23900,23850,23900,23750,1030
|
|
20230810,150200,20082962450,23850,24050,24100,23850,2915
|
|
20230810,150100,20013223450,24050,23950,24050,23950,1033
|
|
20230810,150000,19988433900,23950,23950,24000,23950,139
|
|
20230810,145900,19985103950,24000,24000,24100,23950,2796
|
|
20230810,145800,19917937900,23950,23950,24000,23900,709
|
|
20230810,145700,19900964450,24000,23950,24050,23950,1036
|
|
20230810,145600,19876111100,23950,23850,23950,23800,776
|
|
20230810,145500,19857556950,23800,23950,23950,23800,4468
|
|
20230810,145400,19751070850,24000,24050,24100,24000,525
|
|
20230810,145300,19738467450,24050,24100,24100,24000,1711
|
|
20230810,145200,19697330550,24100,23900,24150,23900,7017
|
|
20230810,145100,19528846050,23900,23900,23950,23850,1777
|
|
20230810,145000,19486422600,23900,24100,24100,23850,4699
|
|
20230810,144900,19373569050,24100,24100,24150,24050,1484
|
|
20230810,144800,19337817000,24150,24250,24300,24050,3307
|
|
20230810,144700,19257786350,24250,24200,24300,24100,2517
|
|
20230810,144600,19196947900,24250,24200,24250,24150,3834
|
|
20230810,144500,19104323350,24200,24250,24250,24100,3134
|
|
20230810,144400,19028558550,24250,24350,24450,24200,3093
|
|
20230810,144300,18953386500,24300,24500,24550,24100,10927
|
|
20230810,144200,18687122200,24500,24600,24650,24350,9876
|
|
20230810,144100,18444997900,24600,24050,24600,24050,17789
|
|
20230810,144000,18011402050,24000,23850,24100,23850,1461
|
|
20230810,143900,17976348700,23900,23900,23950,23900,1101
|
|
20230810,143800,17950033150,23950,23950,24000,23950,2714
|
|
20230810,143700,17884989800,23950,23800,23950,23800,2874
|
|
20230810,143600,17816345250,23800,24050,24050,23650,5423
|
|
20230810,143500,17686989000,24050,24050,24050,23950,7345
|
|
20230810,143400,17510628800,24100,24100,24200,24050,3377
|
|
20230810,143300,17429150300,24100,24300,24450,24100,11062
|
|
20230810,143200,17160077700,24300,24300,24300,24150,6589
|
|
20230810,143100,17000491150,24300,24250,24500,24200,12668
|
|
20230810,143000,16692192350,24250,24250,24350,24100,5600
|
|
20230810,142900,16556411250,24300,23900,24350,23900,7546
|
|
20230810,142800,16374444300,23900,24000,24000,23850,1425
|
|
20230810,142700,16340351450,24000,23900,24050,23900,3050
|
|
20230810,142600,16267278850,23900,23750,23950,23750,1325
|
|
20230810,142500,16235669950,23800,23800,23800,23750,533
|
|
20230810,142400,16222988500,23800,23800,23800,23800,902
|
|
20230810,142300,16201520900,23800,23850,23850,23800,511
|
|
20230810,142200,16189340350,23850,23950,23950,23800,1981
|
|
20230810,142100,16142016000,23950,23800,24000,23750,1259
|
|
20230810,142000,16111956400,23850,23700,23850,23700,1618
|
|
20230810,141900,16073470200,23750,23800,23800,23700,2053
|
|
20230810,141800,16024699300,23850,23900,23900,23850,1982
|
|
20230810,141700,15977351250,23900,23950,24000,23900,798
|
|
20230810,141600,15958251150,23950,23950,24150,23950,4051
|
|
20230810,141500,15860932450,24000,24000,24050,23850,6258
|
|
20230810,141400,15710785950,24050,23800,24050,23750,4597
|
|
20230810,141300,15600718250,23800,23800,23850,23800,934
|
|
20230810,141200,15578482800,23800,23850,23850,23700,1761
|
|
20230810,141100,15536609950,23850,23850,23900,23800,2455
|
|
20230810,141000,15478115300,23800,23850,23850,23750,2256
|
|
20230810,140900,15424418000,23850,23800,23950,23750,3008
|
|
20230810,140800,15352692450,23800,23750,23850,23750,2118
|
|
20230810,140700,15302306550,23750,23600,23750,23600,3363
|
|
20230810,140600,15222571900,23600,23700,23700,23550,1837
|
|
20230810,140500,15179187800,23650,23550,23650,23500,1336
|
|
20230810,140400,15147647700,23600,23500,23600,23500,1709
|
|
20230810,140300,15107372900,23550,23500,23550,23500,17
|
|
20230810,140200,15106973300,23500,23500,23550,23500,69
|
|
20230810,140100,15105351650,23500,23500,23550,23500,70
|
|
20230810,140000,15103706350,23500,23550,23550,23500,37
|
|
20230810,135900,15102835900,23500,23550,23550,23500,159
|
|
20230810,135800,15099099100,23500,23500,23550,23450,507
|
|
20230810,135700,15087172800,23450,23500,23550,23450,2113
|
|
20230810,135600,15037603650,23450,23450,23450,23450,102
|
|
20230810,135500,15035211750,23450,23450,23450,23450,27
|
|
20230810,135400,15034578600,23500,23500,23500,23450,396
|
|
20230810,135300,15025289650,23500,23450,23500,23450,476
|
|
20230810,135200,15014118800,23400,23400,23450,23350,758
|
|
20230810,135100,14996381700,23400,23400,23400,23350,240
|
|
20230810,135000,14990771350,23350,23400,23400,23350,91
|
|
20230810,134900,14988646250,23350,23400,23400,23350,50
|
|
20230810,134800,14987477450,23400,23400,23400,23350,34
|
|
20230810,134700,14986682500,23400,23350,23400,23350,591
|
|
20230810,134600,14972875400,23400,23400,23400,23350,132
|
|
20230810,134500,14969787250,23400,23350,23400,23350,246
|
|
20230810,134400,14964042300,23350,23400,23400,23300,347
|
|
20230810,134300,14955939750,23350,23350,23400,23350,338
|
|
20230810,134200,14948047400,23350,23400,23450,23350,1329
|
|
20230810,134100,14916978750,23450,23350,23450,23350,224
|
|
20230810,134000,14911736050,23350,23400,23400,23350,167
|
|
20230810,133900,14907830000,23350,23350,23400,23350,459
|
|
20230810,133800,14897108850,23350,23400,23400,23350,866
|
|
20230810,133700,14876856000,23450,23400,23450,23350,1446
|
|
20230810,133600,14843042450,23450,23450,23450,23400,654
|
|
20230810,133500,14827734900,23400,23400,23450,23400,1560
|
|
20230810,133400,14791165150,23450,23400,23450,23400,185
|
|
20230810,133300,14786829800,23450,23400,23450,23400,797
|
|
20230810,133200,14768175600,23400,23450,23450,23400,671
|
|
20230810,133100,14752466550,23450,23450,23450,23400,1165
|
|
20230810,133000,14725156200,23450,23500,23500,23450,250
|
|
20230810,132900,14719293550,23450,23500,23550,23450,284
|
|
20230810,132800,14712619650,23550,23550,23550,23500,1947
|
|
20230810,132700,14666849750,23550,23550,23600,23550,22
|
|
20230810,132600,14666331500,23550,23550,23600,23550,74
|
|
20230810,132500,14664588650,23600,23500,23600,23500,128
|
|
20230810,132400,14661574600,23500,23550,23600,23500,193
|
|
20230810,132300,14657029550,23550,23550,23600,23550,82
|
|
20230810,132200,14655096400,23550,23600,23600,23500,715
|
|
20230810,132100,14638250650,23600,23600,23650,23600,147
|
|
20230810,132000,14634781300,23650,23600,23650,23600,38
|
|
20230810,131900,14633883850,23650,23650,23700,23650,452
|
|
20230810,131800,14623193900,23700,23650,23700,23650,18
|
|
20230810,131700,14622768050,23650,23550,23650,23550,829
|
|
20230810,131600,14603171450,23600,23600,23600,23550,66
|
|
20230810,131500,14601614500,23550,23550,23600,23500,300
|
|
20230810,131400,14594553750,23500,23550,23600,23500,356
|
|
20230810,131300,14586171450,23550,23650,23650,23550,867
|
|
20230810,131200,14565723100,23650,23550,23650,23500,1007
|
|
20230810,131100,14541975000,23500,23650,23650,23500,1775
|
|
20230810,131000,14500106150,23600,23600,23650,23600,647
|
|
20230810,130900,14484836750,23650,23650,23650,23550,270
|
|
20230810,130800,14478461400,23600,23550,23650,23500,877
|
|
20230810,130700,14457790450,23600,23500,23600,23500,201
|
|
20230810,130600,14453057950,23500,23550,23600,23500,1078
|
|
20230810,130500,14427709700,23550,23600,23600,23550,3438
|
|
20230810,130400,14346580650,23650,23650,23650,23600,202
|
|
20230810,130300,14341804550,23650,23600,23650,23600,59
|
|
20230810,130200,14340409950,23650,23600,23650,23600,401
|
|
20230810,130100,14330927400,23600,23650,23650,23600,572
|
|
20230810,130000,14317420450,23650,23600,23650,23600,53
|
|
20230810,125900,14316168750,23600,23600,23650,23600,108
|
|
20230810,125800,14313617950,23600,23600,23650,23600,191
|
|
20230810,125700,14309110150,23600,23600,23650,23550,217
|
|
20230810,125600,14303989350,23550,23600,23600,23550,319
|
|
20230810,125500,14296475850,23600,23600,23600,23550,131
|
|
20230810,125400,14293390600,23600,23600,23650,23550,2374
|
|
20230810,125300,14237367400,23600,23700,23700,23600,326
|
|
20230810,125200,14229651050,23750,23650,23750,23600,1890
|
|
20230810,125100,14184958000,23700,23750,23750,23700,1062
|
|
20230810,125000,14159738900,23800,23800,23800,23750,1041
|
|
20230810,124900,14134964050,23750,23850,23850,23750,928
|
|
20230810,124800,14112870150,23850,23750,23900,23750,3069
|
|
20230810,124700,14039839400,23750,23750,23750,23700,191
|
|
20230810,124600,14035306950,23750,23800,23800,23700,2132
|
|
20230810,124500,13984672700,23750,23650,23750,23600,1679
|
|
20230810,124400,13944889450,23650,23600,23750,23550,2583
|
|
20230810,124300,13883857650,23550,23500,23550,23500,1100
|
|
20230810,124200,13857966350,23550,23500,23550,23500,342
|
|
20230810,124100,13849929250,23550,23450,23550,23450,812
|
|
20230810,124000,13830864650,23450,23550,23600,23450,966
|
|
20230810,123900,13808156450,23550,23550,23650,23550,600
|
|
20230810,123800,13794015000,23650,23550,23650,23500,1670
|
|
20230810,123700,13754611300,23550,23550,23550,23500,95
|
|
20230810,123600,13752375550,23500,23500,23550,23500,208
|
|
20230810,123500,13747487350,23550,23550,23550,23500,73
|
|
20230810,123400,13745769250,23600,23500,23600,23450,781
|
|
20230810,123300,13727404500,23500,23550,23600,23450,562
|
|
20230810,123200,13714192150,23600,23600,23600,23550,33
|
|
20230810,123100,13713414750,23550,23600,23600,23500,681
|
|
20230810,123000,13697378650,23550,23600,23650,23550,329
|
|
20230810,122900,13689613500,23650,23500,23650,23500,697
|
|
20230810,122800,13673178200,23600,23600,23650,23450,1802
|
|
20230810,122700,13630766350,23600,23750,23750,23600,735
|
|
20230810,122600,13613354450,23700,23750,23800,23700,1762
|
|
20230810,122500,13571531900,23750,23550,23750,23550,1067
|
|
20230810,122400,13546320550,23600,23550,23600,23500,253
|
|
20230810,122300,13540362600,23500,23500,23550,23450,504
|
|
20230810,122200,13528517250,23450,23500,23550,23450,199
|
|
20230810,122100,13523841450,23550,23500,23550,23500,165
|
|
20230810,122000,13519963850,23500,23500,23500,23450,358
|
|
20230810,121900,13511568500,23450,23550,23550,23450,966
|
|
20230810,121800,13488875850,23500,23550,23550,23500,325
|
|
20230810,121700,13481232850,23550,23550,23600,23550,851
|
|
20230810,121600,13461191650,23550,23550,23600,23550,40
|
|
20230810,121500,13460249500,23600,23650,23650,23550,203
|
|
20230810,121400,13455459350,23600,23550,23600,23550,259
|
|
20230810,121300,13449348900,23600,23650,23650,23550,206
|
|
20230810,121200,13444488850,23600,23650,23650,23550,1411
|
|
20230810,121100,13411207050,23650,23650,23700,23600,1002
|
|
20230810,121000,13387505850,23650,23650,23650,23600,509
|
|
20230810,120900,13375487900,23650,23600,23650,23600,348
|
|
20230810,120800,13367261200,23650,23700,23700,23600,2025
|
|
20230810,120700,13319408400,23700,23650,23750,23650,1276
|
|
20230810,120600,13289170500,23700,23550,23700,23500,1496
|
|
20230810,120500,13253840050,23550,23550,23550,23500,53
|
|
20230810,120400,13252592250,23550,23500,23550,23450,472
|
|
20230810,120300,13241500250,23500,23450,23550,23450,574
|
|
20230810,120200,13228029750,23450,23500,23550,23450,626
|
|
20230810,120100,13213318100,23450,23450,23550,23400,906
|
|
20230810,120000,13192032250,23450,23500,23500,23400,258
|
|
20230810,115900,13185982500,23500,23450,23500,23450,561
|
|
20230810,115800,13172801350,23500,23500,23550,23450,689
|
|
20230810,115700,13156630050,23500,23600,23650,23500,350
|
|
20230810,115600,13148393000,23600,23550,23650,23550,892
|
|
20230810,115500,13127334400,23500,23500,23600,23500,27
|
|
20230810,115400,13126699600,23600,23500,23600,23450,1442
|
|
20230810,115300,13092772500,23450,23350,23450,23350,434
|
|
20230810,115200,13082610550,23350,23400,23450,23350,197
|
|
20230810,115100,13078001300,23450,23400,23450,23400,290
|
|
20230810,115000,13071215050,23450,23450,23450,23400,454
|
|
20230810,114900,13060591200,23400,23450,23500,23400,767
|
|
20230810,114800,13042603100,23500,23400,23500,23400,194
|
|
20230810,114700,13038054450,23450,23450,23450,23400,23
|
|
20230810,114600,13037515350,23450,23450,23500,23400,379
|
|
20230810,114500,13028626200,23500,23350,23500,23350,1809
|
|
20230810,114400,12986238800,23400,23350,23400,23250,389
|
|
20230810,114300,12977151250,23350,23350,23350,23250,635
|
|
20230810,114200,12962354600,23350,23350,23400,23250,1140
|
|
20230810,114100,12935780400,23300,23250,23350,23250,367
|
|
20230810,114000,12927229550,23300,23300,23350,23250,1080
|
|
20230810,113900,12902065800,23300,23300,23300,23250,232
|
|
20230810,113800,12896666450,23250,23250,23300,23250,118
|
|
20230810,113700,12893922750,23300,23350,23400,23250,1995
|
|
20230810,113600,12847395150,23350,23300,23350,23300,118
|
|
20230810,113500,12844645650,23350,23350,23350,23300,213
|
|
20230810,113400,12839681750,23350,23350,23350,23300,118
|
|
20230810,113300,12836927850,23350,23350,23350,23300,222
|
|
20230810,113200,12831745800,23300,23300,23350,23300,168
|
|
20230810,113100,12827828150,23350,23300,23350,23250,440
|
|
20230810,113000,12817576700,23300,23300,23300,23250,45
|
|
20230810,112900,12816529300,23300,23250,23300,23250,279
|
|
20230810,112800,12810039650,23250,23200,23250,23200,234
|
|
20230810,112700,12804603800,23250,23200,23250,23200,100
|
|
20230810,112600,12802282200,23250,23150,23250,23150,1354
|
|
20230810,112500,12770896300,23150,23200,23200,23150,369
|
|
20230810,112400,12762351350,23200,23100,23200,23100,868
|
|
20230810,112300,12742230650,23100,23200,23250,23100,3821
|
|
20230810,112200,12653815550,23200,23300,23350,23150,5045
|
|
20230810,112100,12536605450,23350,23400,23450,23300,2764
|
|
20230810,112000,12472069850,23400,23400,23450,23400,419
|
|
20230810,111900,12462264950,23450,23400,23450,23400,286
|
|
20230810,111800,12455572500,23400,23400,23450,23300,1560
|
|
20230810,111700,12419084700,23450,23350,23450,23350,261
|
|
20230810,111600,12412979700,23400,23350,23400,23350,990
|
|
20230810,111500,12389858050,23350,23400,23400,23350,148
|
|
20230810,111400,12386401800,23400,23300,23400,23300,674
|
|
20230810,111300,12370683400,23350,23350,23350,23300,1247
|
|
20230810,111200,12341587450,23400,23350,23400,23350,33
|
|
20230810,111100,12340816850,23350,23450,23450,23350,70
|
|
20230810,111000,12339181950,23450,23400,23450,23400,360
|
|
20230810,110900,12330757750,23450,23400,23450,23400,128
|
|
20230810,110800,12327758100,23450,23400,23450,23400,164
|
|
20230810,110700,12323919950,23400,23450,23450,23400,924
|
|
20230810,110600,12302296650,23450,23450,23500,23450,262
|
|
20230810,110500,12296152650,23500,23400,23500,23400,257
|
|
20230810,110400,12290126000,23450,23400,23500,23400,253
|
|
20230810,110300,12284193800,23450,23450,23500,23450,156
|
|
20230810,110200,12280532450,23500,23500,23500,23450,236
|
|
20230810,110100,12274997400,23500,23450,23500,23450,69
|
|
20230810,110000,12273377600,23500,23450,23500,23400,649
|
|
20230810,105900,12258158950,23500,23450,23500,23450,298
|
|
20230810,105800,12251166250,23450,23450,23450,23450,448
|
|
20230810,105700,12240660650,23450,23500,23500,23400,900
|
|
20230810,105600,12219555300,23500,23500,23550,23500,1080
|
|
20230810,105500,12194174900,23500,23500,23550,23500,877
|
|
20230810,105400,12173565350,23550,23450,23550,23450,1223
|
|
20230810,105300,12144800800,23500,23450,23500,23450,448
|
|
20230810,105200,12134294650,23450,23400,23450,23400,711
|
|
20230810,105100,12117632800,23400,23350,23400,23300,1432
|
|
20230810,105000,12084156500,23350,23350,23400,23300,315
|
|
20230810,104900,12076799100,23350,23350,23400,23350,698
|
|
20230810,104800,12060500600,23350,23400,23450,23300,1231
|
|
20230810,104700,12031742700,23400,23450,23500,23400,1048
|
|
20230810,104600,12007172300,23450,23400,23450,23300,1239
|
|
20230810,104500,11978180950,23300,23350,23350,23300,1592
|
|
20230810,104400,11941018400,23300,23250,23350,23250,862
|
|
20230810,104300,11920932000,23250,23200,23350,23200,2692
|
|
20230810,104200,11858327750,23150,23150,23150,23150,0
|
|
20230810,104100,11858327750,23150,23200,23250,23150,3159
|
|
20230810,104000,11785087600,23200,23350,23400,23200,9929
|
|
20230810,103900,11553861100,23400,23400,23400,23350,975
|
|
20230810,103800,11531050900,23400,23400,23450,23400,1472
|
|
20230810,103700,11496606050,23450,23400,23450,23400,712
|
|
20230810,103600,11479935000,23450,23400,23500,23400,707
|
|
20230810,103500,11463368450,23400,23350,23400,23300,1448
|
|
20230810,103400,11429549900,23350,23350,23400,23300,753
|
|
20230810,103300,11411996250,23350,23350,23400,23350,957
|
|
20230810,103200,11389649250,23350,23300,23400,23250,5262
|
|
20230810,103100,11266990350,23250,23350,23350,23250,3807
|
|
20230810,103000,11178300750,23350,23600,23600,23300,5288
|
|
20230810,102900,11054331450,23550,23550,23600,23550,1365
|
|
20230810,102800,11022185600,23550,23650,23650,23500,2984
|
|
20230810,102700,10951870750,23650,23700,23750,23650,1031
|
|
20230810,102600,10927451450,23650,23600,23650,23550,1436
|
|
20230810,102500,10893527700,23600,23600,23600,23600,60
|
|
20230810,102400,10892111700,23600,23600,23650,23600,527
|
|
20230810,102300,10879674350,23600,23600,23600,23600,326
|
|
20230810,102200,10871980750,23600,23600,23650,23550,997
|
|
20230810,102100,10848464950,23600,23600,23650,23550,1528
|
|
20230810,102000,10812368850,23600,23600,23600,23450,2355
|
|
20230810,101900,10756937700,23600,23600,23650,23600,2995
|
|
20230810,101800,10686175550,23600,23650,23700,23450,4784
|
|
20230810,101700,10573437150,23650,23900,23900,23650,6499
|
|
20230810,101600,10419320650,23950,23850,24000,23850,598
|
|
20230810,101500,10405023750,23900,24000,24000,23900,1170
|
|
20230810,101400,10376994550,24000,24050,24050,23900,2094
|
|
20230810,101300,10326797600,24050,24250,24250,24000,5921
|
|
20230810,101200,10184023500,24250,24150,24300,24150,8089
|
|
20230810,101100,9988171500,24150,23800,24150,23800,4501
|
|
20230810,101000,9880229450,23800,23700,23850,23700,3571
|
|
20230810,100900,9795287250,23750,23800,23800,23700,2039
|
|
20230810,100800,9746839350,23800,23900,23900,23700,1825
|
|
20230810,100700,9703420250,23850,24050,24100,23800,4480
|
|
20230810,100600,9596064700,24100,23850,24250,23850,4344
|
|
20230810,100500,9491361100,23900,23750,23900,23700,865
|
|
20230810,100400,9470803300,23700,23600,23750,23600,484
|
|
20230810,100300,9459345100,23600,23700,23750,23600,1098
|
|
20230810,100200,9433370450,23650,23750,23800,23650,2107
|
|
20230810,100100,9383382500,23700,23850,24000,23700,3914
|
|
20230810,100000,9289967950,23850,24050,24200,23800,6241
|
|
20230810,095900,9139937700,24100,23800,24250,23800,12905
|
|
20230810,095800,8829833300,23800,23850,23850,23600,6635
|
|
20230810,095700,8672274250,23900,23750,23900,23700,9461
|
|
20230810,095600,8446978350,23700,23400,23850,23400,4899
|
|
20230810,095500,8330936950,23400,23400,23450,23300,2182
|
|
20230810,095400,8279938200,23400,23400,23550,23400,3926
|
|
20230810,095300,8187810900,23350,23400,23400,23200,7103
|
|
20230810,095200,8022400650,23400,23400,23550,23300,2563
|
|
20230810,095100,7962466800,23400,23400,23550,23350,3484
|
|
20230810,095000,7880876250,23450,23300,23450,23200,6212
|
|
20230810,094900,7736254250,23350,23350,23350,23250,2992
|
|
20230810,094800,7666495500,23400,23500,23500,23350,896
|
|
20230810,094700,7645510900,23450,23400,23500,23400,1000
|
|
20230810,094600,7622074550,23400,23550,23550,23400,1063
|
|
20230810,094500,7597118250,23550,23600,23650,23550,842
|
|
20230810,094400,7577283850,23550,23350,23600,23350,2803
|
|
20230810,094300,7511368300,23400,23500,23550,23350,4194
|
|
20230810,094200,7412972700,23500,23350,23500,23250,3588
|
|
20230810,094100,7329104200,23350,23600,23600,23350,7534
|
|
20230810,094000,7152223350,23550,23700,23700,23550,1262
|
|
20230810,093900,7122395300,23650,23650,23650,23550,2668
|
|
20230810,093800,7059391050,23700,23650,23700,23650,3142
|
|
20230810,093700,6985082550,23700,23700,23950,23700,2129
|
|
20230810,093600,6934430300,23700,23700,23800,23650,2350
|
|
20230810,093500,6878719500,23700,23650,23700,23650,952
|
|
20230810,093400,6856199500,23650,23700,23750,23600,3311
|
|
20230810,093300,6777890700,23700,23800,23800,23700,747
|
|
20230810,093200,6760169200,23700,23850,23900,23700,2433
|
|
20230810,093100,6702337100,23900,23900,23950,23800,1425
|
|
20230810,093000,6668339400,23850,23950,24050,23850,5900
|
|
20230810,092900,6527169350,23950,24000,24000,23950,2314
|
|
20230810,092800,6471697650,24000,24050,24100,23900,2542
|
|
20230810,092700,6410701500,24050,23900,24150,23900,4493
|
|
20230810,092600,6302809650,23900,23750,23900,23750,3821
|
|
20230810,092500,6211838250,23750,23800,23850,23750,3066
|
|
20230810,092400,6138894250,23800,23700,23850,23600,2136
|
|
20230810,092300,6088308850,23700,23650,23700,23600,1449
|
|
20230810,092200,6054027850,23650,23650,23650,23600,804
|
|
20230810,092100,6035033200,23600,23600,23650,23550,1951
|
|
20230810,092000,5989050300,23600,23500,23600,23450,2328
|
|
20230810,091900,5934278750,23450,23600,23600,23450,1724
|
|
20230810,091800,5893717500,23600,23600,23600,23450,5610
|
|
20230810,091700,5761926400,23550,23750,23750,23500,3628
|
|
20230810,091600,5676274700,23750,23500,23750,23450,6752
|
|
20230810,091500,5517242300,23500,23600,23650,23450,4681
|
|
20230810,091400,5407108500,23600,23300,23600,23300,3573
|
|
20230810,091300,5323199950,23300,23700,23700,23200,9719
|
|
20230810,091200,5095317600,23600,23500,23800,23450,8428
|
|
20230810,091100,4895995050,23600,23700,23850,23350,17680
|
|
20230810,091000,4478369700,23700,23900,23950,23650,11547
|
|
20230810,090900,4203483750,23900,24250,24300,23750,13372
|
|
20230810,090800,3882331550,24250,24500,24500,24250,17430
|
|
20230810,090700,3457609050,24500,24900,24900,24500,10040
|
|
20230810,090600,3210740200,24850,24750,25150,24700,17199
|
|
20230810,090500,2781471050,24700,24600,24800,24550,10947
|
|
20230810,090400,2511403400,24700,24850,25050,24600,11566
|
|
20230810,090300,2224536000,24850,24850,25050,24750,7328
|
|
20230810,090200,2042402000,24850,25000,25250,24800,18263
|
|
20230810,090100,1584724600,25000,25450,25550,24950,13293
|
|
20230810,090000,1249449450,25400,25700,25750,24950,45714
|