607 lines
33 KiB
CSV
607 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,190400,24383874900,35550,35550,35550,35550,55243
|
|
20230822,190300,24383874900,35550,35550,35550,35550,0
|
|
20230822,190200,24383874900,35550,35550,35550,35550,0
|
|
20230822,190100,24383874900,35550,35550,35550,35550,0
|
|
20230822,190000,24383874900,35550,35550,35550,35550,0
|
|
20230822,185900,24383874900,35550,35550,35550,35550,0
|
|
20230822,185800,24383874900,35550,35550,35550,35550,0
|
|
20230822,185700,24383874900,35550,35550,35550,35550,0
|
|
20230822,185600,24383874900,35550,35550,35550,35550,0
|
|
20230822,185500,24383874900,35550,35550,35550,35550,0
|
|
20230822,185400,24383874900,35550,35550,35550,35550,0
|
|
20230822,185300,24383874900,35550,35550,35550,35550,0
|
|
20230822,185200,24383874900,35550,35550,35550,35550,0
|
|
20230822,185100,24383874900,35550,35550,35550,35550,0
|
|
20230822,185000,24383874900,35550,35550,35550,35550,0
|
|
20230822,184900,24383874900,35550,35550,35550,35550,0
|
|
20230822,184800,24383874900,35550,35550,35550,35550,0
|
|
20230822,184700,24383874900,35550,35550,35550,35550,0
|
|
20230822,184600,24383874900,35550,35550,35550,35550,0
|
|
20230822,184500,24383874900,35550,35550,35550,35550,0
|
|
20230822,184400,24383874900,35550,35550,35550,35550,0
|
|
20230822,184300,24383874900,35550,35550,35550,35550,0
|
|
20230822,184200,24383874900,35550,35550,35550,35550,0
|
|
20230822,184100,24383874900,35550,35550,35550,35550,0
|
|
20230822,184000,24383874900,35550,35550,35550,35550,0
|
|
20230822,183900,24383874900,35550,35550,35550,35550,0
|
|
20230822,183800,24383874900,35550,35550,35550,35550,0
|
|
20230822,183700,24383874900,35550,35550,35550,35550,0
|
|
20230822,183600,24383874900,35550,35550,35550,35550,0
|
|
20230822,183500,24383874900,35550,35550,35550,35550,0
|
|
20230822,183400,24383874900,35550,35550,35550,35550,55243
|
|
20230822,183300,24383874900,35550,35550,35550,35550,0
|
|
20230822,183200,24383874900,35550,35550,35550,35550,0
|
|
20230822,183100,24383874900,35550,35550,35550,35550,0
|
|
20230822,183000,24383874900,35550,35550,35550,35550,0
|
|
20230822,182900,24383874900,35550,35550,35550,35550,0
|
|
20230822,182800,24383874900,35550,35550,35550,35550,0
|
|
20230822,182700,24383874900,35550,35550,35550,35550,0
|
|
20230822,182600,24383874900,35550,35550,35550,35550,0
|
|
20230822,182500,24383874900,35550,35550,35550,35550,0
|
|
20230822,182400,24383874900,35550,35550,35550,35550,0
|
|
20230822,182300,24383874900,35550,35550,35550,35550,0
|
|
20230822,182200,24383874900,35550,35550,35550,35550,0
|
|
20230822,182100,24383874900,35550,35550,35550,35550,0
|
|
20230822,182000,24383874900,35550,35550,35550,35550,0
|
|
20230822,181900,24383874900,35550,35550,35550,35550,0
|
|
20230822,181800,24383874900,35550,35550,35550,35550,0
|
|
20230822,181700,24383874900,35550,35550,35550,35550,0
|
|
20230822,181600,24383874900,35550,35550,35550,35550,0
|
|
20230822,181500,24383874900,35550,35550,35550,35550,0
|
|
20230822,181400,24383874900,35550,35550,35550,35550,0
|
|
20230822,181300,24383874900,35550,35550,35550,35550,0
|
|
20230822,181200,24383874900,35550,35550,35550,35550,0
|
|
20230822,181100,24383874900,35550,35550,35550,35550,0
|
|
20230822,181000,24383874900,35550,35550,35550,35550,0
|
|
20230822,180900,24383874900,35550,35550,35550,35550,0
|
|
20230822,180800,24383874900,35550,35550,35550,35550,0
|
|
20230822,180700,24383874900,35550,35550,35550,35550,0
|
|
20230822,180600,24383874900,35550,35550,35550,35550,0
|
|
20230822,180500,24383874900,35550,35550,35550,35550,0
|
|
20230822,180400,24383874900,35550,35550,35550,35550,55243
|
|
20230822,180300,24383874900,35550,35550,35550,35550,0
|
|
20230822,180200,24383874900,35550,35550,35550,35550,0
|
|
20230822,180100,24383874900,35550,35550,35550,35550,0
|
|
20230822,180000,24383874900,35550,35550,35550,35550,0
|
|
20230822,175900,24383874900,35550,35550,35550,35550,0
|
|
20230822,175800,24383874900,35550,35550,35550,35550,0
|
|
20230822,175700,24383874900,35550,35550,35550,35550,0
|
|
20230822,175600,24383874900,35550,35550,35550,35550,0
|
|
20230822,175500,24383874900,35550,35550,35550,35550,0
|
|
20230822,175400,24383874900,35550,35550,35550,35550,0
|
|
20230822,175300,24383874900,35550,35550,35550,35550,0
|
|
20230822,175200,24383874900,35550,35550,35550,35550,0
|
|
20230822,175100,24383874900,35550,35550,35550,35550,0
|
|
20230822,175000,24383874900,35550,35550,35550,35550,0
|
|
20230822,174900,24383874900,35550,35550,35550,35550,0
|
|
20230822,174800,24383874900,35550,35550,35550,35550,0
|
|
20230822,174700,24383874900,35550,35550,35550,35550,0
|
|
20230822,174600,24383874900,35550,35550,35550,35550,0
|
|
20230822,174500,24383874900,35550,35550,35550,35550,0
|
|
20230822,174400,24383874900,35550,35550,35550,35550,0
|
|
20230822,174300,24383874900,35550,35550,35550,35550,0
|
|
20230822,174200,24383874900,35550,35550,35550,35550,0
|
|
20230822,174100,24383874900,35550,35550,35550,35550,0
|
|
20230822,174000,24383874900,35550,35550,35550,35550,0
|
|
20230822,173900,24383874900,35550,35550,35550,35550,0
|
|
20230822,173800,24383874900,35550,35550,35550,35550,0
|
|
20230822,173700,24383874900,35550,35550,35550,35550,0
|
|
20230822,173600,24383874900,35550,35550,35550,35550,0
|
|
20230822,173500,24383874900,35550,35550,35550,35550,0
|
|
20230822,173400,24383874900,35550,35550,35550,35550,55243
|
|
20230822,173300,24383874900,35550,35550,35550,35550,0
|
|
20230822,173200,24383874900,35550,35550,35550,35550,0
|
|
20230822,173100,24383874900,35550,35550,35550,35550,0
|
|
20230822,173000,24383874900,35550,35550,35550,35550,0
|
|
20230822,172900,24383874900,35550,35550,35550,35550,0
|
|
20230822,172800,24383874900,35550,35550,35550,35550,0
|
|
20230822,172700,24383874900,35550,35550,35550,35550,0
|
|
20230822,172600,24383874900,35550,35550,35550,35550,0
|
|
20230822,172500,24383874900,35550,35550,35550,35550,0
|
|
20230822,172400,24383874900,35550,35550,35550,35550,0
|
|
20230822,172300,24383874900,35550,35550,35550,35550,0
|
|
20230822,172200,24383874900,35550,35550,35550,35550,0
|
|
20230822,172100,24383874900,35550,35550,35550,35550,0
|
|
20230822,172000,24383874900,35550,35550,35550,35550,0
|
|
20230822,171900,24383874900,35550,35550,35550,35550,0
|
|
20230822,171800,24383874900,35550,35550,35550,35550,0
|
|
20230822,171700,24383874900,35550,35550,35550,35550,0
|
|
20230822,171600,24383874900,35550,35550,35550,35550,0
|
|
20230822,171500,24383874900,35550,35550,35550,35550,0
|
|
20230822,171400,24383874900,35550,35550,35550,35550,0
|
|
20230822,171300,24383874900,35550,35550,35550,35550,0
|
|
20230822,171200,24383874900,35550,35550,35550,35550,0
|
|
20230822,171100,24383874900,35550,35550,35550,35550,0
|
|
20230822,171000,24383874900,35550,35550,35550,35550,0
|
|
20230822,170900,24383874900,35550,35550,35550,35550,0
|
|
20230822,170800,24383874900,35550,35550,35550,35550,0
|
|
20230822,170700,24383874900,35550,35550,35550,35550,0
|
|
20230822,170600,24383874900,35550,35550,35550,35550,0
|
|
20230822,170500,24383874900,35550,35550,35550,35550,0
|
|
20230822,170400,24383874900,35550,35550,35550,35550,55243
|
|
20230822,170300,24383874900,35550,35550,35550,35550,0
|
|
20230822,170200,24383874900,35550,35550,35550,35550,0
|
|
20230822,170100,24383874900,35550,35550,35550,35550,0
|
|
20230822,170000,24383874900,35550,35550,35550,35550,0
|
|
20230822,165900,24383874900,35550,35550,35550,35550,0
|
|
20230822,165800,24383874900,35550,35550,35550,35550,0
|
|
20230822,165700,24383874900,35550,35550,35550,35550,0
|
|
20230822,165600,24383874900,35550,35550,35550,35550,0
|
|
20230822,165500,24383874900,35550,35550,35550,35550,0
|
|
20230822,165400,24383874900,35550,35550,35550,35550,0
|
|
20230822,165300,24383874900,35550,35550,35550,35550,0
|
|
20230822,165200,24383874900,35550,35550,35550,35550,0
|
|
20230822,165100,24383874900,35550,35550,35550,35550,0
|
|
20230822,165000,24383874900,35550,35550,35550,35550,0
|
|
20230822,164900,24383874900,35550,35550,35550,35550,0
|
|
20230822,164800,24383874900,35550,35550,35550,35550,0
|
|
20230822,164700,24383874900,35550,35550,35550,35550,0
|
|
20230822,164600,24383874900,35550,35550,35550,35550,0
|
|
20230822,164500,24383874900,35550,35550,35550,35550,0
|
|
20230822,164400,24383874900,35550,35550,35550,35550,0
|
|
20230822,164300,24383874900,35550,35550,35550,35550,0
|
|
20230822,164200,24383874900,35550,35550,35550,35550,0
|
|
20230822,164100,24383874900,35550,35550,35550,35550,0
|
|
20230822,164000,24383874900,35550,35550,35550,35550,0
|
|
20230822,163900,24383874900,35550,35550,35550,35550,0
|
|
20230822,163800,24383874900,35550,35550,35550,35550,0
|
|
20230822,163700,24383874900,35550,35550,35550,35550,0
|
|
20230822,163600,24383874900,35550,35550,35550,35550,0
|
|
20230822,163500,24383874900,35550,35550,35550,35550,0
|
|
20230822,163400,24383874900,35550,35550,35550,35550,55243
|
|
20230822,163300,24383874900,35550,35550,35550,35550,0
|
|
20230822,163200,24383874900,35550,35550,35550,35550,0
|
|
20230822,163100,24383874900,35550,35550,35550,35550,0
|
|
20230822,163000,24383874900,35550,35550,35550,35550,0
|
|
20230822,162900,24383874900,35550,35550,35550,35550,0
|
|
20230822,162800,24383874900,35550,35550,35550,35550,0
|
|
20230822,162700,24383874900,35550,35550,35550,35550,0
|
|
20230822,162600,24383874900,35550,35550,35550,35550,0
|
|
20230822,162500,24383874900,35550,35550,35550,35550,0
|
|
20230822,162400,24383874900,35550,35550,35550,35550,0
|
|
20230822,162300,24383874900,35550,35550,35550,35550,0
|
|
20230822,162200,24383874900,35550,35550,35550,35550,0
|
|
20230822,162100,24383874900,35550,35550,35550,35550,0
|
|
20230822,162000,24383874900,35550,35550,35550,35550,0
|
|
20230822,161900,24383874900,35550,35550,35550,35550,0
|
|
20230822,161800,24383874900,35550,35550,35550,35550,0
|
|
20230822,161700,24383874900,35550,35550,35550,35550,0
|
|
20230822,161600,24383874900,35550,35550,35550,35550,0
|
|
20230822,161500,24383874900,35550,35550,35550,35550,0
|
|
20230822,161400,24383874900,35550,35550,35550,35550,0
|
|
20230822,161300,24383874900,35550,35550,35550,35550,0
|
|
20230822,161200,24383874900,35550,35550,35550,35550,0
|
|
20230822,161100,24383874900,35550,35550,35550,35550,0
|
|
20230822,161000,24383874900,35550,35550,35550,35550,0
|
|
20230822,160900,24383874900,35550,35550,35550,35550,0
|
|
20230822,160800,24383874900,35550,35550,35550,35550,0
|
|
20230822,160700,24383874900,35550,35550,35550,35550,0
|
|
20230822,160600,24383874900,35550,35550,35550,35550,0
|
|
20230822,160500,24383874900,35550,35550,35550,35550,0
|
|
20230822,160400,24383874900,35550,35550,35550,35550,55243
|
|
20230822,160300,24383874900,35550,35550,35550,35550,0
|
|
20230822,160200,24383874900,35550,35550,35550,35550,0
|
|
20230822,160100,24383874900,35550,35550,35550,35550,0
|
|
20230822,160000,24383874900,35550,35550,35550,35550,0
|
|
20230822,155900,24383874900,35550,35550,35550,35550,0
|
|
20230822,155800,24383874900,35550,35550,35550,35550,0
|
|
20230822,155700,24383874900,35550,35550,35550,35550,0
|
|
20230822,155600,24383874900,35550,35550,35550,35550,0
|
|
20230822,155500,24383874900,35550,35550,35550,35550,0
|
|
20230822,155400,24383874900,35550,35550,35550,35550,0
|
|
20230822,155300,24383874900,35550,35550,35550,35550,0
|
|
20230822,155200,24383874900,35550,35550,35550,35550,0
|
|
20230822,155100,24383874900,35550,35550,35550,35550,0
|
|
20230822,155000,24383874900,35550,35550,35550,35550,0
|
|
20230822,154900,24383874900,35550,35550,35550,35550,0
|
|
20230822,154800,24383874900,35550,35550,35550,35550,0
|
|
20230822,154700,24383874900,35550,35550,35550,35550,0
|
|
20230822,154600,24383874900,35550,35550,35550,35550,0
|
|
20230822,154500,24383874900,35550,35550,35550,35550,0
|
|
20230822,154400,24383874900,35550,35550,35550,35550,0
|
|
20230822,154300,24383874900,35550,35550,35550,35550,0
|
|
20230822,154200,24383874900,35550,35550,35550,35550,0
|
|
20230822,154100,24383874900,35550,35550,35550,35550,0
|
|
20230822,154000,24383874900,35550,35550,35550,35550,0
|
|
20230822,153900,24383874900,35550,35550,35550,35550,0
|
|
20230822,153800,24383874900,35550,35550,35550,35550,0
|
|
20230822,153700,24383874900,35550,35550,35550,35550,0
|
|
20230822,153600,24383874900,35550,35550,35550,35550,0
|
|
20230822,153500,24383874900,35550,35550,35550,35550,0
|
|
20230822,153400,24383874900,35550,35550,35550,35550,55243
|
|
20230822,153300,24383874900,35550,35550,35550,35550,0
|
|
20230822,153200,24383874900,35550,35550,35550,35550,0
|
|
20230822,153100,24383874900,35550,35550,35550,35550,0
|
|
20230822,153000,24383874900,35550,35550,35550,35550,55243
|
|
20230822,152900,22419986250,35650,35650,35650,35650,0
|
|
20230822,152800,22419986250,35650,35650,35650,35650,0
|
|
20230822,152700,22419986250,35650,35650,35650,35650,0
|
|
20230822,152600,22419986250,35650,35650,35650,35650,0
|
|
20230822,152500,22419986250,35650,35650,35650,35650,0
|
|
20230822,152400,22419986250,35650,35650,35650,35650,0
|
|
20230822,152300,22419986250,35650,35650,35650,35650,0
|
|
20230822,152200,22419986250,35650,35650,35650,35650,0
|
|
20230822,152100,22419986250,35650,35650,35650,35650,0
|
|
20230822,152000,22419986250,35650,35650,35650,35650,0
|
|
20230822,151900,22419986250,35650,35550,35650,35500,2879
|
|
20230822,151800,22317529050,35550,35550,35550,35500,1229
|
|
20230822,151700,22273845850,35550,35550,35550,35500,652
|
|
20230822,151600,22250673350,35550,35500,35550,35450,1521
|
|
20230822,151500,22196678400,35500,35550,35600,35450,8703
|
|
20230822,151400,21887164600,35600,35600,35600,35550,1005
|
|
20230822,151300,21851389100,35600,35500,35600,35500,483
|
|
20230822,151200,21834217150,35500,35550,35600,35450,5135
|
|
20230822,151100,21651817350,35550,35550,35550,35500,911
|
|
20230822,151000,21619455600,35550,35550,35550,35450,738
|
|
20230822,150900,21593252300,35500,35550,35550,35450,3888
|
|
20230822,150800,21455252650,35500,35500,35550,35450,874
|
|
20230822,150700,21424225650,35550,35500,35600,35450,7886
|
|
20230822,150600,21144121200,35550,35550,35550,35500,1642
|
|
20230822,150500,21085780950,35500,35550,35550,35500,521
|
|
20230822,150400,21067266250,35500,35550,35550,35500,956
|
|
20230822,150300,21033321550,35550,35500,35550,35500,510
|
|
20230822,150200,21015197400,35550,35550,35550,35500,605
|
|
20230822,150100,20993710550,35550,35700,35700,35500,6508
|
|
20230822,150000,20761941750,35700,35700,35700,35650,492
|
|
20230822,145900,20744380600,35650,35700,35700,35650,5861
|
|
20230822,145800,20535208850,35700,35700,35700,35650,1970
|
|
20230822,145700,20464923900,35700,35700,35700,35650,2436
|
|
20230822,145600,20377967400,35700,35700,35700,35650,2262
|
|
20230822,145500,20297312000,35700,35650,35700,35600,2175
|
|
20230822,145400,20219776600,35650,35650,35700,35600,5874
|
|
20230822,145300,20010362750,35650,35650,35650,35600,2087
|
|
20230822,145200,19935964100,35650,35650,35700,35600,3204
|
|
20230822,145100,19821748700,35650,35650,35650,35500,9648
|
|
20230822,145000,19478361650,35650,35550,35650,35550,4563
|
|
20230822,144900,19315887700,35600,35550,35600,35550,2257
|
|
20230822,144800,19235565650,35600,35600,35600,35550,2800
|
|
20230822,144700,19135946900,35600,35500,35600,35500,2004
|
|
20230822,144600,19064707450,35500,35550,35550,35450,4000
|
|
20230822,144500,18922726700,35500,35500,35550,35450,1802
|
|
20230822,144400,18858702350,35500,35500,35550,35450,3477
|
|
20230822,144300,18735277350,35550,35450,35550,35450,2950
|
|
20230822,144200,18630523800,35450,35450,35450,35400,3300
|
|
20230822,144100,18513562100,35450,35400,35450,35350,1895
|
|
20230822,144000,18446446050,35400,35400,35400,35350,1649
|
|
20230822,143900,18388074800,35400,35550,35550,35300,6103
|
|
20230822,143800,18171834150,35500,35550,35550,35450,10214
|
|
20230822,143700,17809241500,35500,35550,35550,35500,824
|
|
20230822,143600,17779953600,35550,35550,35550,35500,1355
|
|
20230822,143500,17731790350,35550,35500,35550,35450,2746
|
|
20230822,143400,17634301800,35500,35500,35500,35450,1541
|
|
20230822,143300,17579609800,35500,35450,35500,35450,1348
|
|
20230822,143200,17531795600,35450,35500,35500,35450,766
|
|
20230822,143100,17504613200,35450,35450,35500,35450,444
|
|
20230822,143000,17488860400,35500,35450,35500,35450,517
|
|
20230822,142900,17470509900,35500,35450,35500,35450,278
|
|
20230822,142800,17460645900,35500,35500,35500,35450,1198
|
|
20230822,142700,17418153350,35500,35450,35500,35450,472
|
|
20230822,142600,17401406500,35450,35500,35500,35450,691
|
|
20230822,142500,17376898700,35500,35500,35500,35450,271
|
|
20230822,142400,17367283050,35500,35500,35600,35450,5225
|
|
20230822,142300,17181667300,35550,35550,35550,35500,362
|
|
20230822,142200,17168803300,35500,35550,35550,35500,572
|
|
20230822,142100,17148478400,35550,35550,35550,35500,203
|
|
20230822,142000,17141264850,35500,35500,35550,35450,1597
|
|
20230822,141900,17084570650,35500,35550,35550,35450,307
|
|
20230822,141800,17073671650,35500,35500,35550,35450,1351
|
|
20230822,141700,17025719300,35500,35500,35550,35450,1073
|
|
20230822,141600,16987626500,35550,35500,35550,35500,1025
|
|
20230822,141500,16951236850,35450,35550,35550,35450,3845
|
|
20230822,141400,16814759250,35550,35550,35550,35500,682
|
|
20230822,141300,16790517500,35500,35550,35550,35500,1062
|
|
20230822,141200,16752781500,35550,35550,35550,35500,562
|
|
20230822,141100,16732807700,35550,35550,35550,35500,542
|
|
20230822,141000,16713545850,35500,35500,35550,35500,724
|
|
20230822,140900,16687816850,35500,35550,35550,35500,700
|
|
20230822,140800,16662943100,35550,35550,35600,35500,1804
|
|
20230822,140700,16598817900,35550,35550,35550,35500,549
|
|
20230822,140600,16579309350,35550,35450,35550,35450,5083
|
|
20230822,140500,16398814750,35450,35500,35500,35450,329
|
|
20230822,140400,16387144600,35500,35500,35500,35450,331
|
|
20230822,140300,16375401700,35500,35500,35500,35450,481
|
|
20230822,140200,16358334850,35450,35450,35500,35450,637
|
|
20230822,140100,16335745550,35500,35500,35500,35450,557
|
|
20230822,140000,16315993400,35500,35450,35500,35450,520
|
|
20230822,135900,16297548700,35500,35450,35500,35450,253
|
|
20230822,135800,16288576250,35500,35500,35500,35450,377
|
|
20230822,135700,16275198550,35450,35500,35500,35450,284
|
|
20230822,135600,16265125100,35450,35500,35500,35450,146
|
|
20230822,135500,16259946400,35500,35550,35550,35450,2430
|
|
20230822,135400,16173702200,35550,35550,35550,35500,184
|
|
20230822,135300,16167165850,35550,35500,35550,35500,228
|
|
20230822,135200,16159066250,35550,35550,35550,35500,1325
|
|
20230822,135100,16112023300,35500,35450,35550,35450,180
|
|
20230822,135000,16105633100,35500,35550,35550,35400,10495
|
|
20230822,134900,15733518900,35500,35500,35550,35500,836
|
|
20230822,134800,15703803850,35550,35550,35550,35500,680
|
|
20230822,134700,15679633050,35550,35550,35550,35500,762
|
|
20230822,134600,15652544000,35550,35550,35550,35500,706
|
|
20230822,134500,15627450300,35550,35550,35550,35500,598
|
|
20230822,134400,15606191500,35550,35500,35550,35450,2956
|
|
20230822,134300,15501244900,35500,35500,35500,35450,831
|
|
20230822,134200,15471749800,35500,35500,35500,35450,381
|
|
20230822,134100,15458225750,35500,35500,35500,35450,329
|
|
20230822,134000,15446551300,35500,35500,35500,35450,425
|
|
20230822,133900,15431469850,35500,35500,35500,35450,283
|
|
20230822,133800,15421432150,35500,35500,35500,35450,328
|
|
20230822,133700,15409799100,35500,35500,35500,35450,78
|
|
20230822,133600,15407030950,35450,35500,35500,35450,227
|
|
20230822,133500,15398977250,35500,35500,35500,35450,707
|
|
20230822,133400,15373908050,35500,35500,35500,35450,729
|
|
20230822,133300,15348062050,35500,35500,35500,35450,244
|
|
20230822,133200,15339406150,35500,35500,35500,35450,153
|
|
20230822,133100,15333978250,35500,35550,35600,35450,5524
|
|
20230822,133000,15137799700,35500,35600,35600,35500,1122
|
|
20230822,132900,15097923150,35600,35550,35600,35500,1249
|
|
20230822,132800,15053528550,35550,35550,35550,35500,1409
|
|
20230822,132700,15003456400,35600,35600,35600,35550,425
|
|
20230822,132600,14988333600,35600,35600,35600,35550,385
|
|
20230822,132500,14974629250,35600,35600,35600,35550,1112
|
|
20230822,132400,14935083950,35600,35500,35600,35500,2132
|
|
20230822,132300,14859291850,35550,35550,35550,35500,688
|
|
20230822,132200,14834856300,35550,35550,35550,35500,233
|
|
20230822,132100,14826573600,35500,35550,35550,35500,165
|
|
20230822,132000,14820711200,35500,35550,35550,35500,329
|
|
20230822,131900,14809019550,35550,35550,35550,35500,222
|
|
20230822,131800,14801127550,35550,35550,35550,35500,1140
|
|
20230822,131700,14760623600,35550,35550,35550,35500,90
|
|
20230822,131600,14757427350,35550,35550,35550,35500,1977
|
|
20230822,131500,14687240050,35550,35600,35600,35500,4835
|
|
20230822,131400,14515339750,35600,35600,35600,35550,739
|
|
20230822,131300,14489032900,35550,35550,35600,35550,1453
|
|
20230822,131200,14437352950,35550,35550,35550,35500,556
|
|
20230822,131100,14417597500,35550,35550,35550,35500,514
|
|
20230822,131000,14399328650,35550,35550,35550,35500,456
|
|
20230822,130900,14383129600,35550,35550,35550,35500,558
|
|
20230822,130800,14363310300,35550,35550,35550,35500,166
|
|
20230822,130700,14357409700,35550,35550,35550,35500,801
|
|
20230822,130600,14328964000,35550,35600,35600,35500,911
|
|
20230822,130500,14296570850,35600,35600,35600,35550,1505
|
|
20230822,130400,14243056000,35600,35600,35600,35550,290
|
|
20230822,130300,14232736750,35600,35600,35600,35550,182
|
|
20230822,130200,14226258400,35600,35550,35600,35550,359
|
|
20230822,130100,14213489700,35550,35550,35550,35500,253
|
|
20230822,130000,14204496700,35550,35550,35550,35500,382
|
|
20230822,125900,14190919900,35600,35500,35600,35500,3737
|
|
20230822,125800,14057942400,35500,35550,35600,35450,6320
|
|
20230822,125700,13833503600,35550,35550,35550,35500,492
|
|
20230822,125600,13816029800,35500,35550,35550,35500,241
|
|
20230822,125500,13807464350,35550,35550,35550,35500,1019
|
|
20230822,125400,13771279000,35550,35550,35550,35500,412
|
|
20230822,125300,13756632950,35550,35550,35550,35500,446
|
|
20230822,125200,13740780650,35550,35550,35550,35500,633
|
|
20230822,125100,13718282750,35550,35500,35550,35500,624
|
|
20230822,125000,13696103750,35550,35550,35550,35500,479
|
|
20230822,124900,13679075350,35600,35500,35600,35500,2310
|
|
20230822,124800,13596942050,35550,35550,35550,35500,1523
|
|
20230822,124700,13542804000,35550,35550,35550,35500,871
|
|
20230822,124600,13511858500,35550,35500,35550,35450,3853
|
|
20230822,124500,13374980550,35500,35450,35500,35400,1876
|
|
20230822,124400,13308470450,35450,35450,35450,35400,1038
|
|
20230822,124300,13271702450,35450,35450,35450,35400,323
|
|
20230822,124200,13260252200,35450,35450,35450,35400,336
|
|
20230822,124100,13248347550,35450,35450,35450,35400,432
|
|
20230822,124000,13233040700,35450,35450,35450,35400,284
|
|
20230822,123900,13222979850,35450,35400,35450,35400,358
|
|
20230822,123800,13210296900,35450,35450,35450,35400,391
|
|
20230822,123700,13196442700,35450,35500,35500,35400,1752
|
|
20230822,123600,13134351050,35500,35500,35500,35450,314
|
|
20230822,123500,13123206550,35500,35500,35500,35450,1322
|
|
20230822,123400,13076322850,35500,35500,35500,35450,434
|
|
20230822,123300,13060918750,35500,35450,35500,35450,514
|
|
20230822,123200,13042681850,35500,35500,35500,35450,433
|
|
20230822,123100,13027315200,35500,35450,35500,35450,1541
|
|
20230822,123000,12972673050,35450,35500,35500,35400,1350
|
|
20230822,122900,12924818450,35500,35450,35500,35400,1497
|
|
20230822,122800,12871749600,35450,35400,35450,35400,490
|
|
20230822,122700,12854382550,35450,35450,35450,35400,464
|
|
20230822,122600,12837936550,35450,35450,35450,35400,359
|
|
20230822,122500,12825211200,35450,35450,35450,35400,466
|
|
20230822,122400,12808694750,35450,35450,35450,35400,461
|
|
20230822,122300,12792352650,35450,35450,35450,35400,521
|
|
20230822,122200,12773887000,35400,35450,35450,35400,271
|
|
20230822,122100,12764281050,35450,35450,35450,35400,674
|
|
20230822,122000,12740391000,35450,35400,35450,35400,465
|
|
20230822,121900,12723907750,35450,35450,35450,35400,395
|
|
20230822,121800,12709905500,35450,35400,35450,35400,1175
|
|
20230822,121700,12668298650,35400,35400,35400,35400,491
|
|
20230822,121600,12650917250,35400,35400,35400,35350,765
|
|
20230822,121500,12623840800,35400,35400,35400,35350,336
|
|
20230822,121400,12611946650,35400,35400,35400,35350,410
|
|
20230822,121300,12597435900,35400,35400,35400,35350,426
|
|
20230822,121200,12582356650,35400,35400,35400,35350,438
|
|
20230822,121100,12566851850,35350,35400,35400,35350,624
|
|
20230822,121000,12544765300,35400,35350,35400,35300,567
|
|
20230822,120900,12524717100,35300,35350,35350,35300,2981
|
|
20230822,120800,12419342550,35350,35350,35350,35300,339
|
|
20230822,120700,12407359250,35350,35350,35350,35300,431
|
|
20230822,120600,12392128250,35350,35350,35350,35300,954
|
|
20230822,120500,12358404900,35350,35350,35350,35300,437
|
|
20230822,120400,12342960050,35350,35350,35350,35300,394
|
|
20230822,120300,12329033150,35300,35350,35350,35300,466
|
|
20230822,120200,12312565700,35350,35350,35350,35300,331
|
|
20230822,120100,12300868700,35350,35350,35350,35300,514
|
|
20230822,120000,12282708850,35350,35250,35350,35200,2814
|
|
20230822,115900,12183417650,35250,35250,35250,35250,211
|
|
20230822,115800,12175979900,35250,35250,35250,35200,3639
|
|
20230822,115700,12047734550,35250,35200,35250,35200,330
|
|
20230822,115600,12036111200,35250,35250,35250,35200,240
|
|
20230822,115500,12027657700,35250,35250,35250,35200,424
|
|
20230822,115400,12012723200,35250,35250,35250,35200,141
|
|
20230822,115300,12007756100,35200,35250,35250,35200,864
|
|
20230822,115200,11977336400,35250,35250,35250,35200,209
|
|
20230822,115100,11969977150,35250,35250,35250,35200,296
|
|
20230822,115000,11959553900,35250,35250,35250,35200,187
|
|
20230822,114900,11952968950,35250,35250,35250,35200,331
|
|
20230822,114800,11941311550,35250,35200,35250,35200,229
|
|
20230822,114700,11933248450,35250,35250,35250,35200,603
|
|
20230822,114600,11912020200,35250,35250,35250,35200,260
|
|
20230822,114500,11902862450,35250,35200,35250,35200,243
|
|
20230822,114400,11894304900,35250,35250,35250,35200,540
|
|
20230822,114300,11875292000,35250,35250,35250,35200,230
|
|
20230822,114200,11867192250,35250,35250,35250,35200,1083
|
|
20230822,114100,11829065200,35200,35250,35250,35200,143
|
|
20230822,114000,11824030500,35250,35250,35250,35200,299
|
|
20230822,113900,11813500750,35200,35250,35250,35200,153
|
|
20230822,113800,11808110550,35200,35350,35350,35200,2385
|
|
20230822,113700,11723994750,35350,35350,35350,35300,264
|
|
20230822,113600,11714666450,35350,35350,35350,35300,395
|
|
20230822,113500,11700703250,35350,35350,35350,35300,178
|
|
20230822,113400,11694414700,35350,35350,35350,35250,2677
|
|
20230822,113300,11599920500,35350,35350,35400,35300,813
|
|
20230822,113200,11571183350,35300,35300,35350,35300,380
|
|
20230822,113100,11557754450,35350,35350,35350,35300,478
|
|
20230822,113000,11540857750,35350,35350,35350,35300,363
|
|
20230822,112900,11528028650,35300,35350,35350,35300,228
|
|
20230822,112800,11519969200,35350,35350,35350,35300,305
|
|
20230822,112700,11509191800,35350,35350,35350,35300,482
|
|
20230822,112600,11492153400,35350,35350,35350,35300,417
|
|
20230822,112500,11477415500,35350,35350,35350,35300,440
|
|
20230822,112400,11461863050,35300,35350,35350,35300,654
|
|
20230822,112300,11438744300,35350,35300,35350,35300,2277
|
|
20230822,112200,11358360150,35300,35300,35300,35250,276
|
|
20230822,112100,11348621000,35300,35300,35300,35250,137
|
|
20230822,112000,11343788650,35300,35300,35300,35300,30
|
|
20230822,111900,11342729650,35250,35300,35300,35250,254
|
|
20230822,111800,11333770650,35300,35300,35300,35250,154
|
|
20230822,111700,11328335300,35300,35300,35300,35250,480
|
|
20230822,111600,11311391650,35250,35300,35300,35250,116
|
|
20230822,111500,11307300650,35300,35250,35300,35200,3261
|
|
20230822,111400,11192345850,35250,35250,35250,35200,283
|
|
20230822,111300,11182373750,35200,35250,35350,35200,2632
|
|
20230822,111200,11089549000,35250,35250,35250,35200,433
|
|
20230822,111100,11074302500,35250,35200,35250,35150,789
|
|
20230822,111000,11046534600,35200,35250,35250,35050,6598
|
|
20230822,110900,10814714900,35250,35250,35300,35250,549
|
|
20230822,110800,10795359100,35300,35300,35300,35250,525
|
|
20230822,110700,10776849400,35300,35500,35500,35050,21908
|
|
20230822,110600,10004176800,35500,35550,35550,35450,933
|
|
20230822,110500,9971055200,35550,35550,35550,35500,263
|
|
20230822,110400,9961710600,35500,35500,35500,35450,2784
|
|
20230822,110300,9862891000,35450,35500,35500,35450,184
|
|
20230822,110200,9856364050,35500,35500,35500,35450,647
|
|
20230822,110100,9833411050,35500,35500,35500,35450,158
|
|
20230822,110000,9827802500,35500,35450,35500,35450,805
|
|
20230822,105900,9799261550,35500,35500,35500,35450,84
|
|
20230822,105800,9796281200,35500,35500,35500,35450,494
|
|
20230822,105700,9778763450,35500,35450,35500,35400,2395
|
|
20230822,105600,9693860900,35450,35450,35450,35400,388
|
|
20230822,105500,9680116250,35400,35400,35400,35350,3751
|
|
20230822,105400,9547344200,35400,35300,35400,35300,440
|
|
20230822,105300,9531787900,35300,35450,35500,35200,12882
|
|
20230822,105200,9076594550,35450,35500,35500,35450,914
|
|
20230822,105100,9044184150,35500,35500,35500,35450,1109
|
|
20230822,105000,9004849800,35500,35450,35500,35450,210
|
|
20230822,104900,8997397650,35450,35500,35500,35450,724
|
|
20230822,104800,8971725800,35500,35500,35500,35450,409
|
|
20230822,104700,8957208550,35500,35500,35500,35450,1193
|
|
20230822,104600,8914858800,35500,35500,35500,35450,330
|
|
20230822,104500,8903144950,35500,35500,35500,35500,254
|
|
20230822,104400,8894127950,35500,35500,35500,35450,965
|
|
20230822,104300,8859882550,35500,35500,35500,35450,906
|
|
20230822,104200,8827720250,35500,35500,35500,35450,562
|
|
20230822,104100,8807773400,35500,35500,35500,35450,381
|
|
20230822,104000,8794263050,35500,35500,35500,35450,185
|
|
20230822,103900,8787698200,35450,35500,35500,35450,204
|
|
20230822,103800,8780457150,35500,35450,35500,35450,239
|
|
20230822,103700,8771979650,35500,35500,35550,35350,11963
|
|
20230822,103600,8347905200,35550,35500,35550,35500,2001
|
|
20230822,103500,8276779000,35500,35500,35550,35500,146
|
|
20230822,103400,8271589100,35550,35450,35550,35350,6072
|
|
20230822,103300,8056345450,35500,35450,35500,35400,3531
|
|
20230822,103200,7931164000,35450,35450,35450,35350,3878
|
|
20230822,103100,7793907250,35450,35400,35500,35200,10349
|
|
20230822,103000,7427713100,35450,35450,35450,35400,536
|
|
20230822,102900,7408713500,35450,35300,35450,35300,9640
|
|
20230822,102800,7067738450,35350,35350,35350,35300,400
|
|
20230822,102700,7053601100,35350,35350,35350,35300,648
|
|
20230822,102600,7030699250,35350,35300,35350,35250,1352
|
|
20230822,102500,6982955750,35300,35250,35350,35200,3675
|
|
20230822,102400,6853308050,35250,35250,35250,35200,360
|
|
20230822,102300,6840621350,35250,35250,35250,35200,290
|
|
20230822,102200,6830403650,35250,35250,35250,35200,140
|
|
20230822,102100,6825469450,35250,35300,35300,35200,1632
|
|
20230822,102000,6767976250,35250,35350,35350,35250,1441
|
|
20230822,101900,6717118900,35300,35300,35350,35300,848
|
|
20230822,101800,6687159950,35300,35300,35350,35250,609
|
|
20230822,101700,6665654750,35300,35300,35350,35250,1071
|
|
20230822,101600,6627846950,35300,35300,35300,35250,1304
|
|
20230822,101500,6581826250,35300,35400,35450,35250,3702
|
|
20230822,101400,6450891950,35450,35400,35450,35350,2090
|
|
20230822,101300,6376890400,35400,35400,35400,35350,1018
|
|
20230822,101200,6340853700,35400,35400,35400,35350,1194
|
|
20230822,101100,6298587150,35400,35400,35400,35350,670
|
|
20230822,101000,6274870050,35400,35250,35400,35250,7432
|
|
20230822,100900,6012505400,35250,35250,35250,35200,613
|
|
20230822,100800,5990897450,35300,35250,35300,35200,2809
|
|
20230822,100700,5891890300,35250,35250,35250,35200,1347
|
|
20230822,100600,5844408650,35250,35250,35250,35200,572
|
|
20230822,100500,5824245950,35250,35250,35250,35200,1168
|
|
20230822,100400,5783074600,35200,35250,35250,35200,1670
|
|
20230822,100300,5724223050,35250,35250,35250,35200,288
|
|
20230822,100200,5714082200,35250,35250,35250,35200,142
|
|
20230822,100100,5709077750,35250,35200,35250,35150,1752
|
|
20230822,100000,5647413850,35200,35200,35200,35150,136
|
|
20230822,095900,5642629450,35150,35200,35200,35150,1149
|
|
20230822,095800,5602212850,35200,35200,35200,35150,400
|
|
20230822,095700,5588147200,35200,35250,35250,35150,2277
|
|
20230822,095600,5508022200,35200,35250,35250,35200,2186
|
|
20230822,095500,5431051100,35250,35250,35250,35200,786
|
|
20230822,095400,5403354250,35200,35250,35250,35200,1165
|
|
20230822,095300,5362299200,35250,35250,35300,35200,3460
|
|
20230822,095200,5240296850,35300,35250,35300,35200,1835
|
|
20230822,095100,5175533300,35250,35150,35250,35100,4528
|
|
20230822,095000,5016187500,35150,35100,35150,35100,395
|
|
20230822,094900,5002310600,35150,35100,35150,35100,427
|
|
20230822,094800,4987315000,35100,35100,35150,35050,1350
|
|
20230822,094700,4939929400,35100,35050,35100,35050,724
|
|
20230822,094600,4914519750,35100,35050,35100,35050,1621
|
|
20230822,094500,4857695100,35050,35050,35100,35000,4574
|
|
20230822,094400,4697397900,35050,35100,35150,35050,1373
|
|
20230822,094300,4649208100,35100,35100,35100,34950,12894
|
|
20230822,094200,4197781100,35100,35100,35100,35050,602
|
|
20230822,094100,4176651500,35100,35100,35150,35050,1013
|
|
20230822,094000,4141100350,35100,35000,35100,35000,2970
|
|
20230822,093900,4037099500,35000,34950,35000,34950,980
|
|
20230822,093800,4002814250,34950,34950,35000,34900,2118
|
|
20230822,093700,3928790000,34900,34950,34950,34900,699
|
|
20230822,093600,3904363450,34950,34900,34950,34900,351
|
|
20230822,093500,3892102850,34900,34950,34950,34900,618
|
|
20230822,093400,3870509450,34950,34900,34950,34900,253
|
|
20230822,093300,3861676400,34900,34850,34950,34850,1571
|
|
20230822,093200,3806820700,34850,34800,34900,34800,1117
|
|
20230822,093100,3767889400,34800,34750,34800,34650,9235
|
|
20230822,093000,3447428000,34750,34700,34800,34700,441
|
|
20230822,092900,3432103050,34750,34700,34750,34700,902
|
|
20230822,092800,3400759900,34700,34750,34750,34700,3516
|
|
20230822,092700,3278678150,34750,34750,34800,34750,756
|
|
20230822,092600,3252378000,34800,34800,34850,34750,3491
|
|
20230822,092500,3130884550,34800,34850,34850,34800,1275
|
|
20230822,092400,3086453650,34850,34750,34900,34750,4761
|
|
20230822,092300,2920591050,34750,34800,34850,34750,4799
|
|
20230822,092200,2753735600,34800,34850,34850,34800,796
|
|
20230822,092100,2726034350,34800,35000,35000,34800,7213
|
|
20230822,092000,2474404200,34950,34950,35000,34950,2905
|
|
20230822,091900,2372872300,35000,35000,35000,34950,878
|
|
20230822,091800,2342164450,35000,35000,35000,34950,509
|
|
20230822,091700,2324349650,35000,34950,35000,34950,493
|
|
20230822,091600,2307117900,34950,35100,35100,34950,7953
|
|
20230822,091500,2028494700,35100,35050,35100,35050,841
|
|
20230822,091400,1998979250,35100,35100,35100,35050,939
|
|
20230822,091300,1966050350,35100,35100,35100,35050,381
|
|
20230822,091200,1952693400,35050,35100,35100,35050,1666
|
|
20230822,091100,1894234750,35050,35200,35250,35050,8649
|
|
20230822,091000,1590258350,35200,35100,35250,35100,9231
|
|
20230822,090900,1265648900,35050,35100,35100,35050,1349
|
|
20230822,090800,1218356500,35100,35000,35100,35000,1610
|
|
20230822,090700,1161905900,35000,35050,35100,35000,3715
|
|
20230822,090600,1031770150,35100,34950,35100,34900,6182
|
|
20230822,090500,815423250,34950,35000,35050,34950,1849
|
|
20230822,090400,750762450,35050,35100,35100,35000,2013
|
|
20230822,090300,680204300,35100,35100,35100,35050,664
|
|
20230822,090200,656909200,35100,35100,35150,35050,881
|
|
20230822,090100,625982700,35100,35100,35100,35000,1156
|
|
20230822,090000,585449850,35050,34900,35100,34850,16771
|