606 lines
33 KiB
CSV
606 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,190300,47051927200,33150,33150,33150,33150,115610
|
|
20230825,190200,47051927200,33150,33150,33150,33150,0
|
|
20230825,190100,47051927200,33150,33150,33150,33150,0
|
|
20230825,190000,47051927200,33150,33150,33150,33150,0
|
|
20230825,185900,47051927200,33150,33150,33150,33150,0
|
|
20230825,185800,47051927200,33150,33150,33150,33150,0
|
|
20230825,185700,47051927200,33150,33150,33150,33150,0
|
|
20230825,185600,47051927200,33150,33150,33150,33150,0
|
|
20230825,185500,47051927200,33150,33150,33150,33150,0
|
|
20230825,185400,47051927200,33150,33150,33150,33150,0
|
|
20230825,185300,47051927200,33150,33150,33150,33150,0
|
|
20230825,185200,47051927200,33150,33150,33150,33150,0
|
|
20230825,185100,47051927200,33150,33150,33150,33150,0
|
|
20230825,185000,47051927200,33150,33150,33150,33150,0
|
|
20230825,184900,47051927200,33150,33150,33150,33150,0
|
|
20230825,184800,47051927200,33150,33150,33150,33150,0
|
|
20230825,184700,47051927200,33150,33150,33150,33150,0
|
|
20230825,184600,47051927200,33150,33150,33150,33150,0
|
|
20230825,184500,47051927200,33150,33150,33150,33150,0
|
|
20230825,184400,47051927200,33150,33150,33150,33150,0
|
|
20230825,184300,47051927200,33150,33150,33150,33150,0
|
|
20230825,184200,47051927200,33150,33150,33150,33150,0
|
|
20230825,184100,47051927200,33150,33150,33150,33150,0
|
|
20230825,184000,47051927200,33150,33150,33150,33150,0
|
|
20230825,183900,47051927200,33150,33150,33150,33150,0
|
|
20230825,183800,47051927200,33150,33150,33150,33150,0
|
|
20230825,183700,47051927200,33150,33150,33150,33150,0
|
|
20230825,183600,47051927200,33150,33150,33150,33150,0
|
|
20230825,183500,47051927200,33150,33150,33150,33150,0
|
|
20230825,183400,47051927200,33150,33150,33150,33150,0
|
|
20230825,183300,47051927200,33150,33150,33150,33150,115610
|
|
20230825,183200,47051927200,33150,33150,33150,33150,0
|
|
20230825,183100,47051927200,33150,33150,33150,33150,0
|
|
20230825,183000,47051927200,33150,33150,33150,33150,0
|
|
20230825,182900,47051927200,33150,33150,33150,33150,0
|
|
20230825,182800,47051927200,33150,33150,33150,33150,0
|
|
20230825,182700,47051927200,33150,33150,33150,33150,0
|
|
20230825,182600,47051927200,33150,33150,33150,33150,0
|
|
20230825,182500,47051927200,33150,33150,33150,33150,0
|
|
20230825,182400,47051927200,33150,33150,33150,33150,0
|
|
20230825,182300,47051927200,33150,33150,33150,33150,0
|
|
20230825,182200,47051927200,33150,33150,33150,33150,0
|
|
20230825,182100,47051927200,33150,33150,33150,33150,0
|
|
20230825,182000,47051927200,33150,33150,33150,33150,0
|
|
20230825,181900,47051927200,33150,33150,33150,33150,0
|
|
20230825,181800,47051927200,33150,33150,33150,33150,0
|
|
20230825,181700,47051927200,33150,33150,33150,33150,0
|
|
20230825,181600,47051927200,33150,33150,33150,33150,0
|
|
20230825,181500,47051927200,33150,33150,33150,33150,0
|
|
20230825,181400,47051927200,33150,33150,33150,33150,0
|
|
20230825,181300,47051927200,33150,33150,33150,33150,0
|
|
20230825,181200,47051927200,33150,33150,33150,33150,0
|
|
20230825,181100,47051927200,33150,33150,33150,33150,0
|
|
20230825,181000,47051927200,33150,33150,33150,33150,0
|
|
20230825,180900,47051927200,33150,33150,33150,33150,0
|
|
20230825,180800,47051927200,33150,33150,33150,33150,0
|
|
20230825,180700,47051927200,33150,33150,33150,33150,0
|
|
20230825,180600,47051927200,33150,33150,33150,33150,0
|
|
20230825,180500,47051927200,33150,33150,33150,33150,0
|
|
20230825,180400,47051927200,33150,33150,33150,33150,0
|
|
20230825,180300,47051927200,33150,33150,33150,33150,115610
|
|
20230825,180200,47051927200,33150,33150,33150,33150,0
|
|
20230825,180100,47051927200,33150,33150,33150,33150,0
|
|
20230825,180000,47051927200,33150,33150,33150,33150,0
|
|
20230825,175900,47051927200,33150,33150,33150,33150,0
|
|
20230825,175800,47051927200,33150,33150,33150,33150,0
|
|
20230825,175700,47051927200,33150,33150,33150,33150,0
|
|
20230825,175600,47051927200,33150,33150,33150,33150,0
|
|
20230825,175500,47051927200,33150,33150,33150,33150,0
|
|
20230825,175400,47051927200,33150,33150,33150,33150,0
|
|
20230825,175300,47051927200,33150,33150,33150,33150,0
|
|
20230825,175200,47051927200,33150,33150,33150,33150,0
|
|
20230825,175100,47051927200,33150,33150,33150,33150,0
|
|
20230825,175000,47051927200,33150,33150,33150,33150,0
|
|
20230825,174900,47051927200,33150,33150,33150,33150,0
|
|
20230825,174800,47051927200,33150,33150,33150,33150,0
|
|
20230825,174700,47051927200,33150,33150,33150,33150,0
|
|
20230825,174600,47051927200,33150,33150,33150,33150,0
|
|
20230825,174500,47051927200,33150,33150,33150,33150,0
|
|
20230825,174400,47051927200,33150,33150,33150,33150,0
|
|
20230825,174300,47051927200,33150,33150,33150,33150,0
|
|
20230825,174200,47051927200,33150,33150,33150,33150,0
|
|
20230825,174100,47051927200,33150,33150,33150,33150,0
|
|
20230825,174000,47051927200,33150,33150,33150,33150,0
|
|
20230825,173900,47051927200,33150,33150,33150,33150,0
|
|
20230825,173800,47051927200,33150,33150,33150,33150,0
|
|
20230825,173700,47051927200,33150,33150,33150,33150,0
|
|
20230825,173600,47051927200,33150,33150,33150,33150,0
|
|
20230825,173500,47051927200,33150,33150,33150,33150,0
|
|
20230825,173400,47051927200,33150,33150,33150,33150,0
|
|
20230825,173300,47051927200,33150,33150,33150,33150,115610
|
|
20230825,173200,47051927200,33150,33150,33150,33150,0
|
|
20230825,173100,47051927200,33150,33150,33150,33150,0
|
|
20230825,173000,47051927200,33150,33150,33150,33150,0
|
|
20230825,172900,47051927200,33150,33150,33150,33150,0
|
|
20230825,172800,47051927200,33150,33150,33150,33150,0
|
|
20230825,172700,47051927200,33150,33150,33150,33150,0
|
|
20230825,172600,47051927200,33150,33150,33150,33150,0
|
|
20230825,172500,47051927200,33150,33150,33150,33150,0
|
|
20230825,172400,47051927200,33150,33150,33150,33150,0
|
|
20230825,172300,47051927200,33150,33150,33150,33150,0
|
|
20230825,172200,47051927200,33150,33150,33150,33150,0
|
|
20230825,172100,47051927200,33150,33150,33150,33150,0
|
|
20230825,172000,47051927200,33150,33150,33150,33150,0
|
|
20230825,171900,47051927200,33150,33150,33150,33150,0
|
|
20230825,171800,47051927200,33150,33150,33150,33150,0
|
|
20230825,171700,47051927200,33150,33150,33150,33150,0
|
|
20230825,171600,47051927200,33150,33150,33150,33150,0
|
|
20230825,171500,47051927200,33150,33150,33150,33150,0
|
|
20230825,171400,47051927200,33150,33150,33150,33150,0
|
|
20230825,171300,47051927200,33150,33150,33150,33150,0
|
|
20230825,171200,47051927200,33150,33150,33150,33150,0
|
|
20230825,171100,47051927200,33150,33150,33150,33150,0
|
|
20230825,171000,47051927200,33150,33150,33150,33150,0
|
|
20230825,170900,47051927200,33150,33150,33150,33150,0
|
|
20230825,170800,47051927200,33150,33150,33150,33150,0
|
|
20230825,170700,47051927200,33150,33150,33150,33150,0
|
|
20230825,170600,47051927200,33150,33150,33150,33150,0
|
|
20230825,170500,47051927200,33150,33150,33150,33150,0
|
|
20230825,170400,47051927200,33150,33150,33150,33150,0
|
|
20230825,170300,47051927200,33150,33150,33150,33150,115610
|
|
20230825,170200,47051927200,33150,33150,33150,33150,0
|
|
20230825,170100,47051927200,33150,33150,33150,33150,0
|
|
20230825,170000,47051927200,33150,33150,33150,33150,0
|
|
20230825,165900,47051927200,33150,33150,33150,33150,0
|
|
20230825,165800,47051927200,33150,33150,33150,33150,0
|
|
20230825,165700,47051927200,33150,33150,33150,33150,0
|
|
20230825,165600,47051927200,33150,33150,33150,33150,0
|
|
20230825,165500,47051927200,33150,33150,33150,33150,0
|
|
20230825,165400,47051927200,33150,33150,33150,33150,0
|
|
20230825,165300,47051927200,33150,33150,33150,33150,0
|
|
20230825,165200,47051927200,33150,33150,33150,33150,0
|
|
20230825,165100,47051927200,33150,33150,33150,33150,0
|
|
20230825,165000,47051927200,33150,33150,33150,33150,0
|
|
20230825,164900,47051927200,33150,33150,33150,33150,0
|
|
20230825,164800,47051927200,33150,33150,33150,33150,0
|
|
20230825,164700,47051927200,33150,33150,33150,33150,0
|
|
20230825,164600,47051927200,33150,33150,33150,33150,0
|
|
20230825,164500,47051927200,33150,33150,33150,33150,0
|
|
20230825,164400,47051927200,33150,33150,33150,33150,0
|
|
20230825,164300,47051927200,33150,33150,33150,33150,0
|
|
20230825,164200,47051927200,33150,33150,33150,33150,0
|
|
20230825,164100,47051927200,33150,33150,33150,33150,0
|
|
20230825,164000,47051927200,33150,33150,33150,33150,0
|
|
20230825,163900,47051927200,33150,33150,33150,33150,0
|
|
20230825,163800,47051927200,33150,33150,33150,33150,0
|
|
20230825,163700,47051927200,33150,33150,33150,33150,0
|
|
20230825,163600,47051927200,33150,33150,33150,33150,0
|
|
20230825,163500,47051927200,33150,33150,33150,33150,0
|
|
20230825,163400,47051927200,33150,33150,33150,33150,0
|
|
20230825,163300,47051927200,33150,33150,33150,33150,115610
|
|
20230825,163200,47051927200,33150,33150,33150,33150,0
|
|
20230825,163100,47051927200,33150,33150,33150,33150,0
|
|
20230825,163000,47051927200,33150,33150,33150,33150,0
|
|
20230825,162900,47051927200,33150,33150,33150,33150,0
|
|
20230825,162800,47051927200,33150,33150,33150,33150,0
|
|
20230825,162700,47051927200,33150,33150,33150,33150,0
|
|
20230825,162600,47051927200,33150,33150,33150,33150,0
|
|
20230825,162500,47051927200,33150,33150,33150,33150,0
|
|
20230825,162400,47051927200,33150,33150,33150,33150,0
|
|
20230825,162300,47051927200,33150,33150,33150,33150,0
|
|
20230825,162200,47051927200,33150,33150,33150,33150,0
|
|
20230825,162100,47051927200,33150,33150,33150,33150,0
|
|
20230825,162000,47051927200,33150,33150,33150,33150,0
|
|
20230825,161900,47051927200,33150,33150,33150,33150,0
|
|
20230825,161800,47051927200,33150,33150,33150,33150,0
|
|
20230825,161700,47051927200,33150,33150,33150,33150,0
|
|
20230825,161600,47051927200,33150,33150,33150,33150,0
|
|
20230825,161500,47051927200,33150,33150,33150,33150,0
|
|
20230825,161400,47051927200,33150,33150,33150,33150,0
|
|
20230825,161300,47051927200,33150,33150,33150,33150,0
|
|
20230825,161200,47051927200,33150,33150,33150,33150,0
|
|
20230825,161100,47051927200,33150,33150,33150,33150,0
|
|
20230825,161000,47051927200,33150,33150,33150,33150,0
|
|
20230825,160900,47051927200,33150,33150,33150,33150,0
|
|
20230825,160800,47051927200,33150,33150,33150,33150,0
|
|
20230825,160700,47051927200,33150,33150,33150,33150,0
|
|
20230825,160600,47051927200,33150,33150,33150,33150,0
|
|
20230825,160500,47051927200,33150,33150,33150,33150,0
|
|
20230825,160400,47051927200,33150,33150,33150,33150,0
|
|
20230825,160300,47051927200,33150,33150,33150,33150,115610
|
|
20230825,160200,47051927200,33150,33150,33150,33150,0
|
|
20230825,160100,47051927200,33150,33150,33150,33150,0
|
|
20230825,160000,47051927200,33150,33150,33150,33150,0
|
|
20230825,155900,47051927200,33150,33150,33150,33150,0
|
|
20230825,155800,47051927200,33150,33150,33150,33150,0
|
|
20230825,155700,47051927200,33150,33150,33150,33150,0
|
|
20230825,155600,47051927200,33150,33150,33150,33150,0
|
|
20230825,155500,47051927200,33150,33150,33150,33150,0
|
|
20230825,155400,47051927200,33150,33150,33150,33150,0
|
|
20230825,155300,47051927200,33150,33150,33150,33150,0
|
|
20230825,155200,47051927200,33150,33150,33150,33150,0
|
|
20230825,155100,47051927200,33150,33150,33150,33150,0
|
|
20230825,155000,47051927200,33150,33150,33150,33150,0
|
|
20230825,154900,47051927200,33150,33150,33150,33150,0
|
|
20230825,154800,47051927200,33150,33150,33150,33150,0
|
|
20230825,154700,47051927200,33150,33150,33150,33150,0
|
|
20230825,154600,47051927200,33150,33150,33150,33150,0
|
|
20230825,154500,47051927200,33150,33150,33150,33150,0
|
|
20230825,154400,47051927200,33150,33150,33150,33150,0
|
|
20230825,154300,47051927200,33150,33150,33150,33150,0
|
|
20230825,154200,47051927200,33150,33150,33150,33150,0
|
|
20230825,154100,47051927200,33150,33150,33150,33150,0
|
|
20230825,154000,47051927200,33150,33150,33150,33150,0
|
|
20230825,153900,47051927200,33150,33150,33150,33150,0
|
|
20230825,153800,47051927200,33150,33150,33150,33150,0
|
|
20230825,153700,47051927200,33150,33150,33150,33150,0
|
|
20230825,153600,47051927200,33150,33150,33150,33150,0
|
|
20230825,153500,47051927200,33150,33150,33150,33150,0
|
|
20230825,153400,47051927200,33150,33150,33150,33150,0
|
|
20230825,153300,47051927200,33150,33150,33150,33150,115610
|
|
20230825,153200,47051927200,33150,33150,33150,33150,0
|
|
20230825,153100,47051927200,33150,33150,33150,33150,0
|
|
20230825,153000,47051927200,33150,33150,33150,33150,115610
|
|
20230825,152900,43219455700,33050,33050,33050,33050,0
|
|
20230825,152800,43219455700,33050,33050,33050,33050,0
|
|
20230825,152700,43219455700,33050,33050,33050,33050,0
|
|
20230825,152600,43219455700,33050,33050,33050,33050,0
|
|
20230825,152500,43219455700,33050,33050,33050,33050,0
|
|
20230825,152400,43219455700,33050,33050,33050,33050,0
|
|
20230825,152300,43219455700,33050,33050,33050,33050,0
|
|
20230825,152200,43219455700,33050,33050,33050,33050,0
|
|
20230825,152100,43219455700,33050,33050,33050,33050,0
|
|
20230825,152000,43219455700,33050,33050,33050,33050,0
|
|
20230825,151900,43219455700,33050,33150,33150,33000,22005
|
|
20230825,151800,42492105800,33150,33250,33250,33100,9215
|
|
20230825,151700,42186502700,33250,33150,33250,33150,2667
|
|
20230825,151600,42097977600,33200,33250,33250,33200,3604
|
|
20230825,151500,41978269750,33200,33200,33250,33150,7770
|
|
20230825,151400,41720404450,33200,33250,33250,33150,8198
|
|
20230825,151300,41448335250,33250,33250,33250,33200,12360
|
|
20230825,151200,41037910500,33250,33300,33300,33200,6466
|
|
20230825,151100,40822930900,33200,33350,33350,33200,13640
|
|
20230825,151000,40369304000,33300,33400,33400,33300,6455
|
|
20230825,150900,40154235450,33400,33350,33400,33300,2836
|
|
20230825,150800,40059672650,33300,33400,33450,33300,4679
|
|
20230825,150700,39903594150,33400,33400,33450,33350,3570
|
|
20230825,150600,39784350350,33350,33450,33450,33350,2099
|
|
20230825,150500,39714330800,33400,33400,33450,33350,4007
|
|
20230825,150400,39580525950,33400,33400,33450,33400,1499
|
|
20230825,150300,39530448100,33400,33450,33500,33350,3452
|
|
20230825,150200,39415128950,33450,33400,33500,33400,2853
|
|
20230825,150100,39319710450,33450,33500,33500,33400,4838
|
|
20230825,150000,39157981150,33450,33450,33500,33450,1703
|
|
20230825,145900,39101008250,33450,33500,33500,33400,6265
|
|
20230825,145800,38891456600,33450,33450,33500,33450,2180
|
|
20230825,145700,38818529900,33450,33450,33500,33450,3671
|
|
20230825,145600,38695729050,33450,33550,33550,33450,5793
|
|
20230825,145500,38501815200,33500,33600,33600,33500,13262
|
|
20230825,145400,38057064250,33600,33600,33650,33600,1826
|
|
20230825,145300,37995705200,33600,33600,33650,33600,2257
|
|
20230825,145200,37919836700,33600,33700,33700,33600,3307
|
|
20230825,145100,37808618450,33650,33550,33650,33550,12711
|
|
20230825,145000,37381406700,33550,33550,33600,33550,2896
|
|
20230825,144900,37284232350,33600,33600,33650,33550,5891
|
|
20230825,144800,37086301950,33600,33600,33650,33600,882
|
|
20230825,144700,37056661650,33650,33650,33650,33600,2317
|
|
20230825,144600,36978757550,33650,33650,33650,33600,1233
|
|
20230825,144500,36937313950,33650,33600,33650,33550,6057
|
|
20230825,144400,36733611600,33550,33650,33650,33550,2035
|
|
20230825,144300,36665223450,33650,33600,33650,33600,7727
|
|
20230825,144200,36405285200,33600,33600,33650,33600,1403
|
|
20230825,144100,36358128600,33600,33600,33650,33500,9214
|
|
20230825,144000,36048725950,33550,33550,33600,33500,1391
|
|
20230825,143900,36002090300,33550,33500,33600,33500,1005
|
|
20230825,143800,35968397600,33550,33500,33600,33500,4088
|
|
20230825,143700,35831318550,33500,33500,33550,33500,1569
|
|
20230825,143600,35778726650,33500,33550,33550,33500,1231
|
|
20230825,143500,35737469200,33500,33500,33550,33450,2514
|
|
20230825,143400,35653241950,33550,33500,33550,33450,1962
|
|
20230825,143300,35587460000,33500,33550,33550,33500,1131
|
|
20230825,143200,35549566150,33500,33500,33550,33500,2335
|
|
20230825,143100,35471299800,33550,33550,33550,33500,1560
|
|
20230825,143000,35418990900,33500,33550,33550,33500,1314
|
|
20230825,142900,35374966850,33550,33500,33600,33500,3523
|
|
20230825,142800,35256819600,33500,33550,33550,33450,1501
|
|
20230825,142700,35206526500,33550,33450,33550,33400,12705
|
|
20230825,142600,34781108650,33450,33450,33500,33450,2445
|
|
20230825,142500,34699317550,33450,33450,33500,33450,649
|
|
20230825,142400,34677599250,33500,33500,33500,33450,2003
|
|
20230825,142300,34610548650,33500,33500,33550,33500,3450
|
|
20230825,142200,34494968150,33500,33550,33550,33500,1002
|
|
20230825,142100,34461393850,33500,33600,33600,33500,1692
|
|
20230825,142000,34404591400,33550,33550,33600,33500,1611
|
|
20230825,141900,34350549000,33600,33600,33650,33550,4298
|
|
20230825,141800,34206234100,33550,33600,33650,33550,4893
|
|
20230825,141700,34041777850,33650,33600,33650,33550,3401
|
|
20230825,141600,33927554900,33650,33600,33650,33600,1845
|
|
20230825,141500,33865521150,33600,33600,33600,33550,4050
|
|
20230825,141400,33729462700,33550,33550,33600,33550,3082
|
|
20230825,141300,33626059000,33600,33550,33600,33550,2318
|
|
20230825,141200,33548272200,33600,33550,33600,33500,2498
|
|
20230825,141100,33464456100,33550,33450,33600,33400,11235
|
|
20230825,141000,33088281350,33400,33450,33450,33400,2190
|
|
20230825,140900,33015103500,33400,33450,33450,33400,1316
|
|
20230825,140800,32971146650,33450,33400,33450,33400,1389
|
|
20230825,140700,32924747700,33400,33450,33450,33400,1498
|
|
20230825,140600,32874708900,33450,33400,33450,33400,803
|
|
20230825,140500,32847882200,33400,33450,33450,33400,1069
|
|
20230825,140400,32812160150,33450,33500,33500,33400,3284
|
|
20230825,140300,32702341050,33500,33450,33500,33450,1082
|
|
20230825,140200,32666140300,33450,33400,33450,33350,5049
|
|
20230825,140100,32497402100,33400,33350,33400,33350,4949
|
|
20230825,140000,32332226150,33400,33350,33400,33350,1720
|
|
20230825,135900,32274860200,33350,33400,33400,33350,2020
|
|
20230825,135800,32207488500,33300,33350,33400,33300,5891
|
|
20230825,135700,32011072200,33350,33250,33350,33200,7895
|
|
20230825,135600,31748320450,33300,33300,33350,33250,10287
|
|
20230825,135500,31405908550,33300,33350,33400,33300,4272
|
|
20230825,135400,31263531250,33350,33400,33400,33350,4456
|
|
20230825,135300,31114915200,33350,33450,33450,33350,6038
|
|
20230825,135200,30913327200,33400,33450,33450,33400,4330
|
|
20230825,135100,30768675650,33450,33500,33500,33400,1573
|
|
20230825,135000,30716126850,33400,33400,33500,33400,4485
|
|
20230825,134900,30566193850,33400,33450,33500,33400,9914
|
|
20230825,134800,30234677000,33450,33450,33500,33450,2199
|
|
20230825,134700,30161115850,33450,33550,33550,33450,5934
|
|
20230825,134600,29962383100,33500,33550,33550,33500,1798
|
|
20230825,134500,29902133250,33550,33550,33600,33500,9022
|
|
20230825,134400,29599546850,33550,33550,33600,33550,933
|
|
20230825,134300,29568232550,33600,33600,33600,33550,2248
|
|
20230825,134200,29492731150,33600,33400,33600,33400,26208
|
|
20230825,134100,28614652650,33450,33450,33500,33400,3028
|
|
20230825,134000,28513398450,33450,33450,33500,33400,9841
|
|
20230825,133900,28184513650,33450,33450,33500,33400,6332
|
|
20230825,133800,27972700100,33450,33450,33500,33400,3065
|
|
20230825,133700,27870213900,33450,33450,33450,33350,4012
|
|
20230825,133600,27736146350,33450,33300,33500,33300,9129
|
|
20230825,133500,27431208500,33300,33500,33550,33300,18828
|
|
20230825,133400,26802053050,33500,33500,33550,33450,5862
|
|
20230825,133300,26605680050,33500,33500,33550,33500,6533
|
|
20230825,133200,26386821250,33500,33550,33600,33500,7129
|
|
20230825,133100,26147734300,33600,33650,33650,33550,5726
|
|
20230825,133000,25955353100,33650,33650,33700,33600,11212
|
|
20230825,132900,25578008400,33650,33650,33700,33650,2478
|
|
20230825,132800,25494520450,33650,33650,33700,33600,8236
|
|
20230825,132700,25217388150,33650,33550,33650,33500,14864
|
|
20230825,132600,24718417200,33550,33550,33650,33500,15253
|
|
20230825,132500,24206061650,33600,33600,33650,33600,7226
|
|
20230825,132400,23963246650,33650,33600,33650,33600,3954
|
|
20230825,132300,23830333850,33650,33750,33800,33600,13260
|
|
20230825,132200,23383339100,33750,33750,33800,33750,1242
|
|
20230825,132100,23341412700,33750,33700,33800,33700,5708
|
|
20230825,132000,23148763100,33700,33700,33750,33650,1774
|
|
20230825,131900,23088991350,33700,33750,33800,33700,5680
|
|
20230825,131800,22897433700,33750,33700,33800,33700,17363
|
|
20230825,131700,22311153800,33700,33750,33800,33700,4839
|
|
20230825,131600,22147925100,33750,33750,33800,33750,695
|
|
20230825,131500,22124464600,33750,33850,33850,33750,7657
|
|
20230825,131400,21865766500,33800,33900,33900,33800,3175
|
|
20230825,131300,21758298900,33900,33900,33950,33850,15529
|
|
20230825,131200,21231976150,33900,34000,34050,33900,15751
|
|
20230825,131100,20696787000,34000,34050,34100,34000,12412
|
|
20230825,131000,20274544450,34050,34100,34100,34050,6589
|
|
20230825,130900,20050179800,34050,34100,34100,34050,1327
|
|
20230825,130800,20004955300,34100,34100,34150,34100,3742
|
|
20230825,130700,19877352900,34100,34150,34150,34100,1680
|
|
20230825,130600,19820063400,34100,34150,34150,34100,5165
|
|
20230825,130500,19643868800,34150,34200,34250,34100,11159
|
|
20230825,130400,19262645800,34200,34200,34250,34150,6056
|
|
20230825,130300,19055583200,34200,34200,34250,34200,2763
|
|
20230825,130200,18961069600,34200,34250,34300,34200,4101
|
|
20230825,130100,18820622800,34300,34300,34300,34250,816
|
|
20230825,130000,18792662750,34300,34300,34350,34250,1212
|
|
20230825,125900,18751117850,34350,34350,34350,34300,937
|
|
20230825,125800,18718977800,34300,34350,34350,34300,1639
|
|
20230825,125700,18662743100,34350,34300,34350,34300,1512
|
|
20230825,125600,18610879800,34300,34350,34350,34300,3055
|
|
20230825,125500,18506091400,34300,34300,34350,34300,828
|
|
20230825,125400,18477685050,34350,34350,34350,34300,937
|
|
20230825,125300,18445535100,34350,34300,34350,34300,376
|
|
20230825,125200,18432637850,34350,34300,34350,34300,595
|
|
20230825,125100,18412228950,34300,34250,34300,34250,3775
|
|
20230825,125000,18282749500,34250,34300,34350,34250,12904
|
|
20230825,124900,17840325800,34300,34400,34400,34300,9225
|
|
20230825,124800,17523365700,34400,34400,34450,34400,1929
|
|
20230825,124700,17457000500,34400,34400,34450,34400,629
|
|
20230825,124600,17435348250,34400,34400,34450,34400,902
|
|
20230825,124500,17404314250,34400,34450,34450,34400,452
|
|
20230825,124400,17388764650,34450,34400,34450,34400,282
|
|
20230825,124300,17379063450,34450,34400,34450,34400,537
|
|
20230825,124200,17360590500,34400,34400,34400,34400,2077
|
|
20230825,124100,17289141700,34400,34400,34450,34400,1539
|
|
20230825,124000,17236199550,34400,34400,34450,34400,316
|
|
20230825,123900,17225328800,34450,34450,34500,34450,3460
|
|
20230825,123800,17106131300,34450,34450,34450,34450,735
|
|
20230825,123700,17080810550,34450,34450,34450,34450,458
|
|
20230825,123600,17065032450,34450,34450,34450,34450,1464
|
|
20230825,123500,17014597650,34450,34500,34500,34450,251
|
|
20230825,123400,17005950550,34500,34500,34500,34500,568
|
|
20230825,123300,16986354550,34500,34500,34500,34500,965
|
|
20230825,123200,16953062050,34550,34500,34550,34500,3902
|
|
20230825,123100,16818295450,34500,34500,34550,34500,374
|
|
20230825,123000,16805392100,34500,34500,34550,34500,309
|
|
20230825,122900,16794731550,34550,34500,34550,34500,233
|
|
20230825,122800,16786692800,34500,34500,34500,34500,945
|
|
20230825,122700,16754090300,34500,34500,34550,34500,1649
|
|
20230825,122600,16697199650,34500,34500,34550,34500,1206
|
|
20230825,122500,16655592550,34500,34500,34500,34500,337
|
|
20230825,122400,16643966050,34500,34500,34550,34500,299
|
|
20230825,122300,16633649100,34500,34550,34550,34500,591
|
|
20230825,122200,16613258400,34500,34500,34550,34500,269
|
|
20230825,122100,16603977800,34500,34550,34550,34500,848
|
|
20230825,122000,16574721500,34500,34550,34550,34500,416
|
|
20230825,121900,16560362600,34500,34550,34550,34500,565
|
|
20230825,121800,16540860050,34500,34500,34550,34500,651
|
|
20230825,121700,16518392350,34550,34550,34550,34500,546
|
|
20230825,121600,16499545100,34500,34500,34550,34500,986
|
|
20230825,121500,16465522200,34500,34500,34550,34500,264
|
|
20230825,121400,16456414100,34500,34500,34500,34500,525
|
|
20230825,121300,16438301600,34500,34550,34550,34500,633
|
|
20230825,121200,16416441150,34550,34500,34550,34500,2920
|
|
20230825,121100,16315618600,34550,34550,34550,34500,2566
|
|
20230825,121000,16226973450,34550,34550,34550,34550,542
|
|
20230825,120900,16208247350,34550,34550,34550,34550,452
|
|
20230825,120800,16192630750,34550,34550,34550,34550,794
|
|
20230825,120700,16165198050,34550,34600,34600,34550,275
|
|
20230825,120600,16155696750,34550,34550,34600,34550,364
|
|
20230825,120500,16143119900,34550,34550,34600,34550,242
|
|
20230825,120400,16134758750,34550,34550,34550,34550,290
|
|
20230825,120300,16124739250,34550,34600,34600,34550,641
|
|
20230825,120200,16102592100,34550,34550,34550,34550,727
|
|
20230825,120100,16077474250,34550,34550,34600,34550,790
|
|
20230825,120000,16050179700,34550,34550,34550,34550,1625
|
|
20230825,115900,15994035950,34550,34550,34600,34550,1603
|
|
20230825,115800,15938650000,34550,34550,34550,34550,476
|
|
20230825,115700,15922204200,34600,34600,34600,34550,1066
|
|
20230825,115600,15885371450,34600,34550,34600,34550,781
|
|
20230825,115500,15858383400,34600,34550,34600,34550,264
|
|
20230825,115400,15849261900,34550,34550,34600,34550,1479
|
|
20230825,115300,15798137400,34550,34550,34600,34550,344
|
|
20230825,115200,15786251500,34600,34550,34600,34550,278
|
|
20230825,115100,15776646150,34550,34600,34600,34550,357
|
|
20230825,115000,15764311200,34550,34550,34600,34550,256
|
|
20230825,114900,15755466100,34550,34550,34600,34550,733
|
|
20230825,114800,15730123700,34600,34600,34650,34600,5417
|
|
20230825,114700,15542688800,34600,34650,34650,34600,924
|
|
20230825,114600,15510698950,34600,34600,34600,34600,379
|
|
20230825,114500,15497585550,34600,34600,34650,34600,429
|
|
20230825,114400,15482736800,34650,34600,34650,34600,569
|
|
20230825,114300,15463044800,34600,34650,34650,34600,1321
|
|
20230825,114200,15417335150,34600,34700,34700,34600,413
|
|
20230825,114100,15403036050,34600,34650,34700,34600,5508
|
|
20230825,114000,15212115300,34700,34650,34700,34600,923
|
|
20230825,113900,15180140500,34650,34650,34650,34650,1239
|
|
20230825,113800,15137209150,34650,34650,34700,34650,1779
|
|
20230825,113700,15075566450,34650,34650,34700,34650,881
|
|
20230825,113600,15045039200,34650,34700,34700,34650,561
|
|
20230825,113500,15025597750,34650,34650,34700,34650,498
|
|
20230825,113400,15008341750,34650,34650,34650,34650,100
|
|
20230825,113300,15004876750,34650,34700,34700,34650,948
|
|
20230825,113200,14972018550,34700,34650,34700,34650,248
|
|
20230825,113100,14963419400,34700,34700,34700,34650,4654
|
|
20230825,113000,14801935150,34700,34700,34750,34650,179
|
|
20230825,112900,14795721300,34700,34650,34700,34650,397
|
|
20230825,112800,14781946700,34650,34700,34700,34650,1438
|
|
20230825,112700,14732056400,34700,34700,34700,34700,587
|
|
20230825,112600,14711687500,34700,34750,34750,34700,8
|
|
20230825,112500,14711409850,34700,34750,34800,34700,934
|
|
20230825,112400,14678958400,34750,34750,34750,34750,665
|
|
20230825,112300,14655849650,34750,34750,34750,34750,1104
|
|
20230825,112200,14617485650,34750,34750,34800,34750,1231
|
|
20230825,112100,14574708350,34700,34700,34700,34700,109
|
|
20230825,112000,14570926050,34700,34800,34800,34700,648
|
|
20230825,111900,14548400350,34800,34700,34850,34700,22072
|
|
20230825,111800,13781039600,34700,34700,34700,34700,209
|
|
20230825,111700,13773787300,34700,34700,34700,34700,377
|
|
20230825,111600,13760705400,34700,34700,34750,34700,903
|
|
20230825,111500,13729347150,34700,34700,34750,34700,210
|
|
20230825,111400,13722059750,34700,34700,34750,34700,292
|
|
20230825,111300,13711927200,34700,34700,34700,34700,590
|
|
20230825,111200,13691454200,34700,34700,34700,34700,2393
|
|
20230825,111100,13608417100,34700,34700,34700,34700,1187
|
|
20230825,111000,13567228200,34700,34700,34750,34700,2245
|
|
20230825,110900,13489319150,34700,34700,34700,34700,1437
|
|
20230825,110800,13439455250,34700,34750,34750,34700,594
|
|
20230825,110700,13418830000,34700,34700,34700,34700,70
|
|
20230825,110600,13416401000,34750,34750,34750,34700,84
|
|
20230825,110500,13413485800,34750,34700,34750,34700,232
|
|
20230825,110400,13405429850,34700,34700,34750,34700,196
|
|
20230825,110300,13398621650,34750,34700,34750,34700,363
|
|
20230825,110200,13386019550,34700,34700,34700,34700,915
|
|
20230825,110100,13354269050,34700,34750,34750,34700,1205
|
|
20230825,110000,13312450500,34700,34750,34750,34700,105
|
|
20230825,105900,13308806850,34750,34700,34750,34700,915
|
|
20230825,105800,13277054950,34700,34750,34750,34700,1045
|
|
20230825,105700,13240793200,34750,34750,34800,34700,4444
|
|
20230825,105600,13086417450,34750,34600,34800,34550,14621
|
|
20230825,105500,12579900500,34600,34600,34650,34550,978
|
|
20230825,105400,12546072850,34600,34600,34650,34600,1307
|
|
20230825,105300,12500835150,34600,34600,34600,34600,437
|
|
20230825,105200,12485714950,34600,34500,34600,34500,8352
|
|
20230825,105100,12196926400,34500,34500,34550,34500,1581
|
|
20230825,105000,12142322100,34550,34500,34550,34500,1401
|
|
20230825,104900,12093987350,34450,34500,34550,34450,924
|
|
20230825,104800,12062109000,34500,34500,34550,34450,1280
|
|
20230825,104700,12017947200,34500,34400,34500,34400,5038
|
|
20230825,104600,11844451900,34400,34400,34400,34400,6316
|
|
20230825,104500,11627181500,34400,34450,34450,34400,1015
|
|
20230825,104400,11592265250,34400,34400,34450,34400,651
|
|
20230825,104300,11569851550,34400,34450,34450,34400,3260
|
|
20230825,104200,11457614000,34450,34400,34450,34400,2228
|
|
20230825,104100,11380919700,34400,34450,34450,34400,856
|
|
20230825,104000,11351469300,34400,34450,34450,34400,1349
|
|
20230825,103900,11305063300,34400,34450,34450,34400,4088
|
|
20230825,103800,11164410600,34450,34500,34500,34450,12632
|
|
20230825,103700,10728822450,34500,34500,34550,34500,768
|
|
20230825,103600,10702316800,34550,34550,34550,34500,1290
|
|
20230825,103500,10657761600,34550,34600,34600,34550,1090
|
|
20230825,103400,10620102050,34600,34550,34600,34550,1212
|
|
20230825,103300,10578227400,34550,34550,34600,34550,1527
|
|
20230825,103200,10525469450,34550,34550,34600,34550,692
|
|
20230825,103100,10501560800,34550,34600,34600,34550,733
|
|
20230825,103000,10476232900,34550,34600,34600,34550,265
|
|
20230825,102900,10467074100,34600,34600,34600,34550,122
|
|
20230825,102800,10462854450,34600,34600,34600,34600,161
|
|
20230825,102700,10457283850,34550,34600,34600,34550,3020
|
|
20230825,102600,10352795400,34650,34600,34650,34600,179
|
|
20230825,102500,10346600500,34600,34600,34650,34600,10176
|
|
20230825,102400,9994486600,34550,34550,34600,34550,956
|
|
20230825,102300,9961435800,34550,34550,34600,34550,951
|
|
20230825,102200,9928564550,34550,34550,34600,34550,524
|
|
20230825,102100,9910454600,34550,34550,34600,34550,437
|
|
20230825,102000,9895356050,34550,34550,34600,34500,5905
|
|
20230825,101900,9691348700,34550,34550,34550,34500,1334
|
|
20230825,101800,9645266750,34550,34600,34600,34500,1141
|
|
20230825,101700,9605843600,34600,34550,34600,34500,2618
|
|
20230825,101600,9515378800,34600,34600,34600,34550,2447
|
|
20230825,101500,9430830350,34550,34550,34600,34500,9259
|
|
20230825,101400,9110945950,34500,34500,34550,34500,5051
|
|
20230825,101300,8936686400,34500,34550,34600,34500,2855
|
|
20230825,101200,8838063300,34550,34600,34650,34550,5547
|
|
20230825,101100,8646400450,34600,34600,34650,34600,2824
|
|
20230825,101000,8548689800,34600,34750,34750,34600,9849
|
|
20230825,100900,8207223150,34750,34750,34750,34700,506
|
|
20230825,100800,8189660650,34700,34800,34800,34700,3448
|
|
20230825,100700,8069846750,34750,34800,34800,34750,1199
|
|
20230825,100600,8028148650,34800,34750,34800,34750,601
|
|
20230825,100500,8007249700,34800,34800,34800,34750,1010
|
|
20230825,100400,7972101750,34750,34800,34850,34750,906
|
|
20230825,100300,7940588850,34800,34750,34850,34750,1161
|
|
20230825,100200,7900196400,34800,34800,34850,34750,3429
|
|
20230825,100100,7780874200,34850,34800,34850,34800,1614
|
|
20230825,100000,7724700350,34800,34850,34850,34800,375
|
|
20230825,095900,7711647750,34800,34850,34850,34800,1726
|
|
20230825,095800,7651522700,34850,34800,34900,34800,587
|
|
20230825,095700,7631059500,34900,34800,34900,34750,4991
|
|
20230825,095600,7457313550,34750,34750,34750,34750,462
|
|
20230825,095500,7441259050,34750,34750,34800,34750,839
|
|
20230825,095400,7412103550,34750,34750,34800,34700,910
|
|
20230825,095300,7380489850,34750,34750,34750,34700,1801
|
|
20230825,095200,7317908550,34750,34750,34800,34750,542
|
|
20230825,095100,7299072650,34750,34800,34850,34750,1600
|
|
20230825,095000,7243418950,34800,34750,34800,34750,659
|
|
20230825,094900,7220495700,34750,34750,34800,34750,1468
|
|
20230825,094800,7169414800,34750,34750,34800,34700,342
|
|
20230825,094700,7157539200,34700,34700,34750,34700,1468
|
|
20230825,094600,7106553000,34700,34750,34750,34650,3178
|
|
20230825,094500,6996265550,34700,34750,34800,34700,1821
|
|
20230825,094400,6933035850,34800,34850,34850,34750,3804
|
|
20230825,094300,6800541200,34900,34800,34950,34800,2162
|
|
20230825,094200,6725096800,34750,34750,34850,34750,1889
|
|
20230825,094100,6659386050,34750,34650,34750,34650,5878
|
|
20230825,094000,6455253350,34650,34700,34750,34650,1571
|
|
20230825,093900,6400807300,34700,34800,34850,34650,7980
|
|
20230825,093800,6123423700,34850,34800,34850,34700,5393
|
|
20230825,093700,5935679700,34800,34900,34950,34700,15989
|
|
20230825,093600,5379145100,34900,35050,35050,34900,7169
|
|
20230825,093500,5128467000,35050,35050,35100,35000,4322
|
|
20230825,093400,4977022400,35050,35050,35100,35050,887
|
|
20230825,093300,4945930450,35050,35150,35150,35050,2524
|
|
20230825,093200,4857353300,35100,35050,35150,35000,1799
|
|
20230825,093100,4794270600,35000,35050,35050,34950,2869
|
|
20230825,093000,4693793800,35000,35000,35050,34950,1149
|
|
20230825,092900,4653582300,34950,34950,35100,34950,5304
|
|
20230825,092800,4468067400,34900,34900,34950,34850,866
|
|
20230825,092700,4437838200,34900,34850,34900,34850,3828
|
|
20230825,092600,4304320500,34850,34650,34850,34600,12076
|
|
20230825,092500,3885187900,34650,34800,34800,34650,5343
|
|
20230825,092400,3699690550,34750,34800,34800,34750,1575
|
|
20230825,092300,3644939000,34750,34850,34850,34750,3259
|
|
20230825,092200,3531516200,34850,34850,34850,34800,3786
|
|
20230825,092100,3399623950,34850,34800,34850,34750,2086
|
|
20230825,092000,3327053950,34850,34800,34850,34750,4208
|
|
20230825,091900,3180492150,34800,34700,34850,34700,2441
|
|
20230825,091800,3095554700,34700,34800,34850,34450,21911
|
|
20230825,091700,2336500650,34800,35000,35000,34800,8513
|
|
20230825,091600,2039078600,35000,35050,35050,35000,1821
|
|
20230825,091500,1975311150,35000,35150,35150,35000,12535
|
|
20230825,091400,1535634050,35150,35100,35150,35100,1018
|
|
20230825,091300,1499898200,35100,35150,35200,35100,2478
|
|
20230825,091200,1412823400,35200,35200,35200,35150,1082
|
|
20230825,091100,1374787650,35200,35150,35200,35150,360
|
|
20230825,091000,1362128300,35150,35150,35150,35050,5642
|
|
20230825,090900,1164119800,35150,35300,35300,35150,7689
|
|
20230825,090800,893337600,35350,35300,35350,35250,2651
|
|
20230825,090700,799761350,35300,35400,35400,35300,1523
|
|
20230825,090600,745938300,35400,35400,35400,35350,703
|
|
20230825,090500,721071350,35400,35500,35500,35350,4266
|
|
20230825,090400,569891450,35500,35600,35600,35500,1027
|
|
20230825,090300,533390650,35600,35600,35650,35550,1169
|
|
20230825,090200,491768400,35600,35550,35650,35550,5541
|
|
20230825,090100,294546650,35500,35550,35550,35500,3331
|
|
20230825,090000,176209700,35550,35600,35650,35550,4949
|