593 lines
34 KiB
CSV
593 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,185000,18646048500,496500,496500,496500,496500,2362
|
|
20230801,184900,18646048500,496500,496500,496500,496500,0
|
|
20230801,184800,18646048500,496500,496500,496500,496500,0
|
|
20230801,184700,18646048500,496500,496500,496500,496500,0
|
|
20230801,184600,18646048500,496500,496500,496500,496500,0
|
|
20230801,184500,18646048500,496500,496500,496500,496500,0
|
|
20230801,184400,18646048500,496500,496500,496500,496500,0
|
|
20230801,184300,18646048500,496500,496500,496500,496500,0
|
|
20230801,184200,18646048500,496500,496500,496500,496500,0
|
|
20230801,184100,18646048500,496500,496500,496500,496500,0
|
|
20230801,184000,18646048500,496500,496500,496500,496500,0
|
|
20230801,183900,18646048500,496500,496500,496500,496500,0
|
|
20230801,183800,18646048500,496500,496500,496500,496500,0
|
|
20230801,183700,18646048500,496500,496500,496500,496500,0
|
|
20230801,183600,18646048500,496500,496500,496500,496500,0
|
|
20230801,183500,18646048500,496500,496500,496500,496500,0
|
|
20230801,183400,18646048500,496500,496500,496500,496500,0
|
|
20230801,183300,18646048500,496500,496500,496500,496500,0
|
|
20230801,183200,18646048500,496500,496500,496500,496500,0
|
|
20230801,183100,18646048500,496500,496500,496500,496500,0
|
|
20230801,183000,18646048500,496500,496500,496500,496500,0
|
|
20230801,182900,18646048500,496500,496500,496500,496500,0
|
|
20230801,182800,18646048500,496500,496500,496500,496500,0
|
|
20230801,182700,18646048500,496500,496500,496500,496500,0
|
|
20230801,182600,18646048500,496500,496500,496500,496500,0
|
|
20230801,182500,18646048500,496500,496500,496500,496500,0
|
|
20230801,182400,18646048500,496500,496500,496500,496500,0
|
|
20230801,182300,18646048500,496500,496500,496500,496500,0
|
|
20230801,182200,18646048500,496500,496500,496500,496500,0
|
|
20230801,182100,18646048500,496500,496500,496500,496500,0
|
|
20230801,182000,18646048500,496500,496500,496500,496500,2362
|
|
20230801,181900,18646048500,496500,496500,496500,496500,0
|
|
20230801,181800,18646048500,496500,496500,496500,496500,0
|
|
20230801,181700,18646048500,496500,496500,496500,496500,0
|
|
20230801,181600,18646048500,496500,496500,496500,496500,0
|
|
20230801,181500,18646048500,496500,496500,496500,496500,0
|
|
20230801,181400,18646048500,496500,496500,496500,496500,0
|
|
20230801,181300,18646048500,496500,496500,496500,496500,0
|
|
20230801,181200,18646048500,496500,496500,496500,496500,0
|
|
20230801,181100,18646048500,496500,496500,496500,496500,0
|
|
20230801,181000,18646048500,496500,496500,496500,496500,0
|
|
20230801,180900,18646048500,496500,496500,496500,496500,0
|
|
20230801,180800,18646048500,496500,496500,496500,496500,0
|
|
20230801,180700,18646048500,496500,496500,496500,496500,0
|
|
20230801,180600,18646048500,496500,496500,496500,496500,0
|
|
20230801,180500,18646048500,496500,496500,496500,496500,0
|
|
20230801,180400,18646048500,496500,496500,496500,496500,0
|
|
20230801,180300,18646048500,496500,496500,496500,496500,0
|
|
20230801,180200,18646048500,496500,496500,496500,496500,0
|
|
20230801,180100,18646048500,496500,496500,496500,496500,0
|
|
20230801,180000,18646048500,496500,496500,496500,496500,0
|
|
20230801,175900,18646048500,496500,496500,496500,496500,0
|
|
20230801,175800,18646048500,496500,496500,496500,496500,0
|
|
20230801,175700,18646048500,496500,496500,496500,496500,0
|
|
20230801,175600,18646048500,496500,496500,496500,496500,0
|
|
20230801,175500,18646048500,496500,496500,496500,496500,0
|
|
20230801,175400,18646048500,496500,496500,496500,496500,0
|
|
20230801,175300,18646048500,496500,496500,496500,496500,0
|
|
20230801,175200,18646048500,496500,496500,496500,496500,0
|
|
20230801,175100,18646048500,496500,496500,496500,496500,0
|
|
20230801,175000,18646048500,496500,496500,496500,496500,2362
|
|
20230801,174900,18646048500,496500,496500,496500,496500,0
|
|
20230801,174800,18646048500,496500,496500,496500,496500,0
|
|
20230801,174700,18646048500,496500,496500,496500,496500,0
|
|
20230801,174600,18646048500,496500,496500,496500,496500,0
|
|
20230801,174500,18646048500,496500,496500,496500,496500,0
|
|
20230801,174400,18646048500,496500,496500,496500,496500,0
|
|
20230801,174300,18646048500,496500,496500,496500,496500,0
|
|
20230801,174200,18646048500,496500,496500,496500,496500,0
|
|
20230801,174100,18646048500,496500,496500,496500,496500,0
|
|
20230801,174000,18646048500,496500,496500,496500,496500,0
|
|
20230801,173900,18646048500,496500,496500,496500,496500,0
|
|
20230801,173800,18646048500,496500,496500,496500,496500,0
|
|
20230801,173700,18646048500,496500,496500,496500,496500,0
|
|
20230801,173600,18646048500,496500,496500,496500,496500,0
|
|
20230801,173500,18646048500,496500,496500,496500,496500,0
|
|
20230801,173400,18646048500,496500,496500,496500,496500,0
|
|
20230801,173300,18646048500,496500,496500,496500,496500,0
|
|
20230801,173200,18646048500,496500,496500,496500,496500,0
|
|
20230801,173100,18646048500,496500,496500,496500,496500,0
|
|
20230801,173000,18646048500,496500,496500,496500,496500,0
|
|
20230801,172900,18646048500,496500,496500,496500,496500,0
|
|
20230801,172800,18646048500,496500,496500,496500,496500,0
|
|
20230801,172700,18646048500,496500,496500,496500,496500,0
|
|
20230801,172600,18646048500,496500,496500,496500,496500,0
|
|
20230801,172500,18646048500,496500,496500,496500,496500,0
|
|
20230801,172400,18646048500,496500,496500,496500,496500,0
|
|
20230801,172300,18646048500,496500,496500,496500,496500,0
|
|
20230801,172200,18646048500,496500,496500,496500,496500,0
|
|
20230801,172100,18646048500,496500,496500,496500,496500,0
|
|
20230801,172000,18646048500,496500,496500,496500,496500,2362
|
|
20230801,171900,18646048500,496500,496500,496500,496500,0
|
|
20230801,171800,18646048500,496500,496500,496500,496500,0
|
|
20230801,171700,18646048500,496500,496500,496500,496500,0
|
|
20230801,171600,18646048500,496500,496500,496500,496500,0
|
|
20230801,171500,18646048500,496500,496500,496500,496500,0
|
|
20230801,171400,18646048500,496500,496500,496500,496500,0
|
|
20230801,171300,18646048500,496500,496500,496500,496500,0
|
|
20230801,171200,18646048500,496500,496500,496500,496500,0
|
|
20230801,171100,18646048500,496500,496500,496500,496500,0
|
|
20230801,171000,18646048500,496500,496500,496500,496500,0
|
|
20230801,170900,18646048500,496500,496500,496500,496500,0
|
|
20230801,170800,18646048500,496500,496500,496500,496500,0
|
|
20230801,170700,18646048500,496500,496500,496500,496500,0
|
|
20230801,170600,18646048500,496500,496500,496500,496500,0
|
|
20230801,170500,18646048500,496500,496500,496500,496500,0
|
|
20230801,170400,18646048500,496500,496500,496500,496500,0
|
|
20230801,170300,18646048500,496500,496500,496500,496500,0
|
|
20230801,170200,18646048500,496500,496500,496500,496500,0
|
|
20230801,170100,18646048500,496500,496500,496500,496500,0
|
|
20230801,170000,18646048500,496500,496500,496500,496500,0
|
|
20230801,165900,18646048500,496500,496500,496500,496500,0
|
|
20230801,165800,18646048500,496500,496500,496500,496500,0
|
|
20230801,165700,18646048500,496500,496500,496500,496500,0
|
|
20230801,165600,18646048500,496500,496500,496500,496500,0
|
|
20230801,165500,18646048500,496500,496500,496500,496500,0
|
|
20230801,165400,18646048500,496500,496500,496500,496500,0
|
|
20230801,165300,18646048500,496500,496500,496500,496500,0
|
|
20230801,165200,18646048500,496500,496500,496500,496500,0
|
|
20230801,165100,18646048500,496500,496500,496500,496500,0
|
|
20230801,165000,18646048500,496500,496500,496500,496500,2362
|
|
20230801,164900,18646048500,496500,496500,496500,496500,0
|
|
20230801,164800,18646048500,496500,496500,496500,496500,0
|
|
20230801,164700,18646048500,496500,496500,496500,496500,0
|
|
20230801,164600,18646048500,496500,496500,496500,496500,0
|
|
20230801,164500,18646048500,496500,496500,496500,496500,0
|
|
20230801,164400,18646048500,496500,496500,496500,496500,0
|
|
20230801,164300,18646048500,496500,496500,496500,496500,0
|
|
20230801,164200,18646048500,496500,496500,496500,496500,0
|
|
20230801,164100,18646048500,496500,496500,496500,496500,0
|
|
20230801,164000,18646048500,496500,496500,496500,496500,0
|
|
20230801,163900,18646048500,496500,496500,496500,496500,0
|
|
20230801,163800,18646048500,496500,496500,496500,496500,0
|
|
20230801,163700,18646048500,496500,496500,496500,496500,0
|
|
20230801,163600,18646048500,496500,496500,496500,496500,0
|
|
20230801,163500,18646048500,496500,496500,496500,496500,0
|
|
20230801,163400,18646048500,496500,496500,496500,496500,0
|
|
20230801,163300,18646048500,496500,496500,496500,496500,0
|
|
20230801,163200,18646048500,496500,496500,496500,496500,0
|
|
20230801,163100,18646048500,496500,496500,496500,496500,0
|
|
20230801,163000,18646048500,496500,496500,496500,496500,0
|
|
20230801,162900,18646048500,496500,496500,496500,496500,0
|
|
20230801,162800,18646048500,496500,496500,496500,496500,0
|
|
20230801,162700,18646048500,496500,496500,496500,496500,0
|
|
20230801,162600,18646048500,496500,496500,496500,496500,0
|
|
20230801,162500,18646048500,496500,496500,496500,496500,0
|
|
20230801,162400,18646048500,496500,496500,496500,496500,0
|
|
20230801,162300,18646048500,496500,496500,496500,496500,0
|
|
20230801,162200,18646048500,496500,496500,496500,496500,0
|
|
20230801,162100,18646048500,496500,496500,496500,496500,0
|
|
20230801,162000,18646048500,496500,496500,496500,496500,2362
|
|
20230801,161900,18646048500,496500,496500,496500,496500,0
|
|
20230801,161800,18646048500,496500,496500,496500,496500,0
|
|
20230801,161700,18646048500,496500,496500,496500,496500,0
|
|
20230801,161600,18646048500,496500,496500,496500,496500,0
|
|
20230801,161500,18646048500,496500,496500,496500,496500,0
|
|
20230801,161400,18646048500,496500,496500,496500,496500,0
|
|
20230801,161300,18646048500,496500,496500,496500,496500,0
|
|
20230801,161200,18646048500,496500,496500,496500,496500,0
|
|
20230801,161100,18646048500,496500,496500,496500,496500,0
|
|
20230801,161000,18646048500,496500,496500,496500,496500,0
|
|
20230801,160900,18646048500,496500,496500,496500,496500,0
|
|
20230801,160800,18646048500,496500,496500,496500,496500,0
|
|
20230801,160700,18646048500,496500,496500,496500,496500,0
|
|
20230801,160600,18646048500,496500,496500,496500,496500,0
|
|
20230801,160500,18646048500,496500,496500,496500,496500,0
|
|
20230801,160400,18646048500,496500,496500,496500,496500,0
|
|
20230801,160300,18646048500,496500,496500,496500,496500,0
|
|
20230801,160200,18646048500,496500,496500,496500,496500,0
|
|
20230801,160100,18646048500,496500,496500,496500,496500,0
|
|
20230801,160000,18646048500,496500,496500,496500,496500,0
|
|
20230801,155900,18646048500,496500,496500,496500,496500,0
|
|
20230801,155800,18646048500,496500,496500,496500,496500,0
|
|
20230801,155700,18646048500,496500,496500,496500,496500,0
|
|
20230801,155600,18646048500,496500,496500,496500,496500,0
|
|
20230801,155500,18646048500,496500,496500,496500,496500,0
|
|
20230801,155400,18646048500,496500,496500,496500,496500,0
|
|
20230801,155300,18646048500,496500,496500,496500,496500,0
|
|
20230801,155200,18646048500,496500,496500,496500,496500,0
|
|
20230801,155100,18646048500,496500,496500,496500,496500,0
|
|
20230801,155000,18646048500,496500,496500,496500,496500,2362
|
|
20230801,154900,18646048500,496500,496500,496500,496500,0
|
|
20230801,154800,18646048500,496500,496500,496500,496500,0
|
|
20230801,154700,18646048500,496500,496500,496500,496500,0
|
|
20230801,154600,18646048500,496500,496500,496500,496500,0
|
|
20230801,154500,18646048500,496500,496500,496500,496500,0
|
|
20230801,154400,18646048500,496500,496500,496500,496500,0
|
|
20230801,154300,18646048500,496500,496500,496500,496500,0
|
|
20230801,154200,18646048500,496500,496500,496500,496500,0
|
|
20230801,154100,18646048500,496500,496500,496500,496500,0
|
|
20230801,154000,18646048500,496500,496500,496500,496500,0
|
|
20230801,153900,18646048500,496500,496500,496500,496500,0
|
|
20230801,153800,18646048500,496500,496500,496500,496500,0
|
|
20230801,153700,18646048500,496500,496500,496500,496500,0
|
|
20230801,153600,18646048500,496500,496500,496500,496500,0
|
|
20230801,153500,18646048500,496500,496500,496500,496500,0
|
|
20230801,153400,18646048500,496500,496500,496500,496500,0
|
|
20230801,153300,18646048500,496500,496500,496500,496500,0
|
|
20230801,153200,18646048500,496500,496500,496500,496500,0
|
|
20230801,153100,18646048500,496500,496500,496500,496500,0
|
|
20230801,153000,18646048500,496500,496500,496500,496500,2362
|
|
20230801,152900,17473315500,496500,496500,496500,496500,0
|
|
20230801,152800,17473315500,496500,496500,496500,496500,0
|
|
20230801,152700,17473315500,496500,496500,496500,496500,0
|
|
20230801,152600,17473315500,496500,496500,496500,496500,0
|
|
20230801,152500,17473315500,496500,496500,496500,496500,0
|
|
20230801,152400,17473315500,496500,496500,496500,496500,0
|
|
20230801,152300,17473315500,496500,496500,496500,496500,0
|
|
20230801,152200,17473315500,496500,496500,496500,496500,0
|
|
20230801,152100,17473315500,496500,496500,496500,496500,0
|
|
20230801,152000,17473315500,496500,496500,496500,496500,0
|
|
20230801,151900,17473315500,496500,498000,498500,496000,252
|
|
20230801,151800,17347977500,498000,498500,498500,498000,203
|
|
20230801,151700,17246861500,498500,498500,498500,498000,145
|
|
20230801,151600,17174624500,498500,498000,498500,498000,108
|
|
20230801,151500,17120795000,498500,498000,498500,498000,152
|
|
20230801,151400,17045038500,498500,498500,498500,498000,44
|
|
20230801,151300,17023111500,498500,498000,498500,498000,119
|
|
20230801,151200,16963835500,498000,498000,498500,497500,269
|
|
20230801,151100,16829873000,498000,498000,498000,497500,59
|
|
20230801,151000,16800507500,498000,497000,498000,497000,28
|
|
20230801,150900,16786571500,498000,498000,498000,497000,24
|
|
20230801,150800,16774627500,497000,498500,498500,497000,19
|
|
20230801,150700,16765180500,498000,498000,498500,497000,231
|
|
20230801,150600,16650190000,497500,498500,498500,497500,58
|
|
20230801,150500,16621312000,498500,498500,498500,498000,113
|
|
20230801,150400,16565023000,498500,498000,498500,497500,54
|
|
20230801,150300,16538124000,498000,497000,498000,497000,114
|
|
20230801,150200,16481355000,498000,496500,498000,496500,190
|
|
20230801,150100,16386854000,497000,496500,497000,496000,444
|
|
20230801,150000,16166381000,496500,495500,496500,495500,119
|
|
20230801,145900,16107360000,495500,495500,496000,495500,36
|
|
20230801,145800,16089511500,495500,496000,496000,495500,42
|
|
20230801,145700,16068689500,496000,495500,496000,495500,15
|
|
20230801,145600,16061250000,495500,496000,496000,495500,34
|
|
20230801,145500,16044387000,496000,495500,496000,495500,10
|
|
20230801,145400,16039428000,496000,496000,496000,495500,19
|
|
20230801,145300,16030010500,495500,496000,496000,495500,44
|
|
20230801,145200,16008193000,496000,496000,496000,495500,30
|
|
20230801,145100,15993316000,496000,496000,496000,495500,37
|
|
20230801,145000,15974971000,496000,495500,496000,495500,27
|
|
20230801,144900,15961580500,496000,495500,496000,495500,23
|
|
20230801,144800,15950177500,495500,495500,496000,495500,82
|
|
20230801,144700,15909541500,496000,496000,496000,495500,30
|
|
20230801,144600,15894670500,496000,496000,496000,495500,39
|
|
20230801,144500,15875330000,496000,495500,496000,495500,26
|
|
20230801,144400,15862440000,496000,495500,496500,495500,961
|
|
20230801,144300,15385783500,495500,495500,496000,495500,71
|
|
20230801,144200,15350596500,496000,496000,496000,495500,36
|
|
20230801,144100,15332748000,496000,495500,496000,495500,63
|
|
20230801,144000,15301517000,495500,495500,496000,495500,24
|
|
20230801,143900,15289621500,496000,496000,496000,495500,5
|
|
20230801,143800,15287142000,496000,495500,496000,495500,11
|
|
20230801,143700,15281688000,495500,495500,496000,495500,54
|
|
20230801,143600,15254909500,495500,496000,496000,495500,4
|
|
20230801,143500,15252927000,496000,496000,496000,495500,21
|
|
20230801,143400,15242511500,496000,496000,496000,495500,99
|
|
20230801,143300,15193450500,496000,496000,496000,495500,30
|
|
20230801,143200,15178576000,496000,496000,496000,495500,18
|
|
20230801,143100,15169651000,495500,496000,496000,495500,169
|
|
20230801,143000,15085905000,496000,496000,496000,495500,107
|
|
20230801,142900,15032849500,496000,496000,496000,495500,35
|
|
20230801,142800,15015490500,495500,496000,496000,495500,42
|
|
20230801,142700,14994662000,495500,496000,496000,495500,32
|
|
20230801,142600,14978801000,495500,496000,496000,495500,51
|
|
20230801,142500,14953518500,495500,496000,496000,495500,28
|
|
20230801,142400,14939637000,496000,495500,496000,495500,159
|
|
20230801,142300,14860787500,496000,495500,496000,495500,22
|
|
20230801,142200,14849882000,496000,496000,496000,495500,43
|
|
20230801,142100,14828562500,496000,495500,496000,495500,56
|
|
20230801,142000,14800799500,496000,495500,496000,495500,204
|
|
20230801,141900,14699619000,496000,496000,496000,495500,6
|
|
20230801,141800,14696643500,496000,496000,496000,495500,16
|
|
20230801,141700,14688713000,496000,495500,496000,495500,151
|
|
20230801,141600,14613890000,495500,496000,496000,495500,25
|
|
20230801,141500,14601491500,496000,496000,496000,495500,32
|
|
20230801,141400,14585620500,496000,496000,496000,495500,22
|
|
20230801,141300,14574713500,495500,496000,496000,495500,6
|
|
20230801,141200,14571739000,495500,496000,496000,495500,77
|
|
20230801,141100,14533576000,495500,495500,496000,495500,26
|
|
20230801,141000,14520685500,495500,495500,496000,495500,14
|
|
20230801,140900,14513746000,495500,496000,496500,495500,129
|
|
20230801,140800,14449753500,496000,497000,497000,496000,123
|
|
20230801,140700,14388686000,497000,496000,497000,495500,445
|
|
20230801,140600,14167943500,496000,495500,496000,495500,19
|
|
20230801,140500,14158522000,495500,496000,496000,495500,7
|
|
20230801,140400,14155051000,496000,496000,496000,495500,11
|
|
20230801,140300,14149599500,496500,496000,496500,495500,224
|
|
20230801,140200,14038505500,496000,495500,496000,495500,108
|
|
20230801,140100,13984951500,495500,496000,496500,495500,175
|
|
20230801,140000,13898152500,496000,496500,496500,496000,64
|
|
20230801,135900,13866382000,496500,496500,497000,496500,86
|
|
20230801,135800,13823662500,497000,496000,497000,496000,274
|
|
20230801,135700,13687607500,497000,496000,497000,495500,851
|
|
20230801,135600,13265420500,495500,495500,496000,495500,28
|
|
20230801,135500,13251539000,495500,495500,496000,495500,21
|
|
20230801,135400,13241128000,495500,496000,496000,495500,34
|
|
20230801,135300,13224274000,496000,495500,496000,495500,14
|
|
20230801,135200,13217331000,496000,496000,496000,495500,76
|
|
20230801,135100,13179667500,496000,495500,496000,495500,47
|
|
20230801,135000,13156368500,496000,495000,496000,495000,37
|
|
20230801,134900,13138041500,496000,495000,496000,495000,32
|
|
20230801,134800,13122187500,495000,495500,496000,495000,27
|
|
20230801,134700,13108806000,495500,495500,496000,495000,109
|
|
20230801,134600,13054836000,495500,495500,496000,495000,56
|
|
20230801,134500,13027096500,495000,496000,496000,495000,144
|
|
20230801,134400,12955746000,495500,496500,496500,495500,305
|
|
20230801,134300,12804493500,496500,496500,497000,496500,236
|
|
20230801,134200,12687312000,496500,497000,497000,496000,364
|
|
20230801,134100,12506476500,497000,497000,497500,497000,23
|
|
20230801,134000,12495035500,497000,498000,498000,497000,240
|
|
20230801,133900,12375639000,498000,498000,498000,497500,172
|
|
20230801,133800,12290027000,498500,498000,498500,498000,82
|
|
20230801,133700,12249169500,498000,498000,498000,497500,53
|
|
20230801,133600,12222781000,498000,498000,498000,497500,88
|
|
20230801,133500,12178980500,498000,498000,498000,497500,43
|
|
20230801,133400,12157568500,498000,496500,498000,496500,205
|
|
20230801,133300,12055628000,497000,497000,497000,496500,79
|
|
20230801,133200,12016373000,497000,497000,497000,496500,32
|
|
20230801,133100,12000469500,496500,497000,497000,496500,24
|
|
20230801,133000,11988543000,496500,497000,497000,496500,60
|
|
20230801,132900,11958734000,497000,497000,497000,496500,113
|
|
20230801,132800,11902574500,497000,496500,497000,496500,30
|
|
20230801,132700,11887666000,496500,497000,497000,496500,44
|
|
20230801,132600,11865807000,497000,497000,497000,496500,25
|
|
20230801,132500,11853389000,497000,496500,497000,496500,144
|
|
20230801,132400,11781889500,496500,496500,496500,496000,43
|
|
20230801,132300,11760545000,496000,496500,497000,496000,60
|
|
20230801,132200,11730754000,496500,496000,497000,496000,69
|
|
20230801,132100,11696486000,496000,496000,496000,495500,101
|
|
20230801,132000,11646431500,496000,496000,496500,495500,154
|
|
20230801,131900,11570042000,496000,495500,496000,495500,39
|
|
20230801,131800,11550698500,496000,495500,496000,495000,118
|
|
20230801,131700,11492229500,495500,495000,495500,494500,76
|
|
20230801,131600,11454594000,495000,495000,495000,494500,57
|
|
20230801,131500,11426379500,494500,495000,495000,494500,34
|
|
20230801,131400,11409557500,494500,495500,495500,494500,58
|
|
20230801,131300,11380843000,495500,495000,495500,494500,41
|
|
20230801,131200,11360540500,495000,494500,495000,494500,242
|
|
20230801,131100,11240849000,495000,495500,495500,495000,314
|
|
20230801,131000,11085344500,495500,496000,496000,495500,104
|
|
20230801,130900,11033809000,496000,496000,496000,496000,4
|
|
20230801,130800,11031825000,496000,496000,496000,496000,81
|
|
20230801,130700,10991649000,495500,496000,496500,495500,205
|
|
20230801,130600,10889967000,496000,496500,496500,496000,25
|
|
20230801,130500,10877565500,496500,496500,496500,496000,42
|
|
20230801,130400,10856730500,496500,496500,496500,496500,3
|
|
20230801,130300,10855241000,496000,496500,496500,496000,174
|
|
20230801,130200,10768871000,496500,497000,497000,496500,52
|
|
20230801,130100,10743036000,497000,497000,497000,496500,29
|
|
20230801,130000,10728623500,497000,497000,497000,496500,28
|
|
20230801,125900,10714713000,496500,497000,497000,496500,20
|
|
20230801,125800,10704774500,497000,497000,497000,497000,5
|
|
20230801,125700,10702289500,497000,496500,497000,496500,11
|
|
20230801,125600,10696825500,496500,496500,497000,496500,56
|
|
20230801,125500,10669020000,496500,496000,497000,496000,29
|
|
20230801,125400,10654622000,496000,496500,496500,496000,578
|
|
20230801,125300,10367700000,496500,497000,497000,496500,41
|
|
20230801,125200,10347333500,497000,496500,497000,496500,6
|
|
20230801,125100,10344352500,496500,496500,497000,496500,27
|
|
20230801,125000,10330941000,496500,496500,497000,496500,24
|
|
20230801,124900,10319020000,496500,497000,497000,496500,22
|
|
20230801,124800,10308092000,496500,497000,497000,496500,15
|
|
20230801,124700,10300638000,497000,496500,497000,496500,23
|
|
20230801,124600,10289209500,496500,497000,497000,496500,30
|
|
20230801,124500,10274307000,497000,496500,497000,496500,31
|
|
20230801,124400,10258904000,496500,497000,497000,496500,6
|
|
20230801,124300,10255922500,497000,496500,497000,496500,22
|
|
20230801,124200,10244995500,496500,497000,497000,496500,20
|
|
20230801,124100,10235059000,497000,496500,497000,496500,18
|
|
20230801,124000,10226113500,496500,497000,497000,496500,31
|
|
20230801,123900,10210713000,497000,496500,497000,496500,8
|
|
20230801,123800,10206739500,497000,497000,497000,497000,117
|
|
20230801,123700,10148590500,496500,496500,497000,496500,37
|
|
20230801,123600,10130207000,497000,497000,497000,496500,26
|
|
20230801,123500,10117293000,497000,496500,497000,496500,11
|
|
20230801,123400,10111827000,496500,497000,497000,496500,25
|
|
20230801,123300,10099408000,497000,496500,497000,496500,14
|
|
20230801,123200,10092456000,496500,496500,496500,496500,4
|
|
20230801,123100,10090470000,497000,496500,497000,496500,31
|
|
20230801,123000,10075068500,497500,497000,497500,496000,136
|
|
20230801,122900,10007485000,497500,496500,497500,496500,48
|
|
20230801,122800,9983647500,496500,497500,497500,496500,10
|
|
20230801,122700,9978677500,497500,496500,497500,496500,129
|
|
20230801,122600,9914627500,496500,497000,497500,496500,174
|
|
20230801,122500,9828192000,497500,497000,497500,497000,31
|
|
20230801,122400,9812782500,497000,497500,497500,497000,21
|
|
20230801,122300,9802338000,497000,496500,497000,496500,68
|
|
20230801,122200,9768557000,496500,497000,497500,496500,33
|
|
20230801,122100,9752157000,497000,497000,497000,496500,70
|
|
20230801,122000,9717368500,497000,497000,497000,497000,33
|
|
20230801,121900,9700967500,496500,497000,497500,496500,72
|
|
20230801,121800,9665188000,497000,497000,497500,497000,37
|
|
20230801,121700,9646796000,497500,497500,497500,497000,8
|
|
20230801,121600,9642819000,497000,497500,497500,497000,31
|
|
20230801,121500,9627410500,497000,497000,497500,497000,61
|
|
20230801,121400,9597088000,497500,497500,497500,497500,27
|
|
20230801,121300,9583655500,497500,497000,497500,497000,13
|
|
20230801,121200,9577193500,497500,496500,498000,496500,6
|
|
20230801,121100,9574209500,496500,497000,497000,496500,250
|
|
20230801,121000,9449970000,497500,497000,498000,497000,25
|
|
20230801,120900,9437537500,497000,497500,498000,497000,34
|
|
20230801,120800,9420626500,497500,497500,498000,497500,56
|
|
20230801,120700,9392764500,497500,497500,497500,497000,62
|
|
20230801,120600,9361920000,497500,498000,498000,497000,77
|
|
20230801,120500,9323610500,498000,497500,498000,497000,33
|
|
20230801,120400,9307189500,498000,497500,498000,497500,18
|
|
20230801,120300,9298230500,498000,497500,498000,497000,50
|
|
20230801,120200,9273356500,498000,497500,498000,497500,15
|
|
20230801,120100,9265888500,498000,497500,498000,497500,55
|
|
20230801,120000,9238524500,497500,497000,497500,497000,23
|
|
20230801,115900,9227083500,497500,497000,497500,497000,26
|
|
20230801,115800,9214154500,497500,497500,497500,497500,4
|
|
20230801,115700,9212164500,497500,497500,497500,497500,33
|
|
20230801,115600,9195747000,497500,497500,497500,497000,59
|
|
20230801,115500,9166398500,497500,497500,498000,497000,40
|
|
20230801,115400,9146510500,497500,498000,498000,497000,41
|
|
20230801,115300,9126113500,497500,497500,498000,497500,259
|
|
20230801,115200,8997257500,497500,498000,498000,497500,69
|
|
20230801,115100,8962913500,497500,498000,498000,497500,50
|
|
20230801,115000,8938024000,498000,498000,498000,497500,15
|
|
20230801,114900,8930556000,498000,498000,498000,497500,41
|
|
20230801,114800,8910144500,498000,498000,498000,497500,27
|
|
20230801,114700,8896708000,498000,497500,498000,497500,4
|
|
20230801,114600,8894717500,497500,498000,498000,497500,43
|
|
20230801,114500,8873319500,498000,498000,498000,497500,32
|
|
20230801,114400,8857384000,498000,498000,498000,497500,14
|
|
20230801,114300,8850412500,498000,498000,498000,497500,22
|
|
20230801,114200,8839465000,497500,498000,498000,497500,26
|
|
20230801,114100,8826522500,498000,497500,498000,497500,16
|
|
20230801,114000,8818560500,497500,497500,498000,497500,21
|
|
20230801,113900,8808112500,497500,498000,498000,497500,22
|
|
20230801,113800,8797164000,498000,497500,498000,497500,14
|
|
20230801,113700,8790197000,498000,498000,498000,497500,17
|
|
20230801,113600,8781736000,497500,497500,498000,497500,17
|
|
20230801,113500,8773276000,498000,498000,498000,497500,21
|
|
20230801,113400,8762822000,498000,497500,498000,497500,8
|
|
20230801,113300,8758840500,498000,498000,498000,497500,28
|
|
20230801,113200,8744902000,498000,497500,498000,497500,18
|
|
20230801,113100,8735944000,497000,496500,497000,496500,37
|
|
20230801,113000,8717556000,497000,497000,497500,496500,80
|
|
20230801,112900,8677795000,497500,497500,498000,497500,100
|
|
20230801,112800,8628043000,497500,498000,498000,497500,142
|
|
20230801,112700,8557333000,498000,498500,498500,498000,53
|
|
20230801,112600,8530919000,498500,498500,499000,498500,164
|
|
20230801,112500,8449162000,499000,499000,499000,498500,104
|
|
20230801,112400,8397310500,498500,499500,499500,498500,131
|
|
20230801,112300,8331956000,499500,501000,501000,499500,312
|
|
20230801,112200,8176019000,500000,500000,501000,500000,21
|
|
20230801,112100,8165518000,500000,500000,501000,500000,174
|
|
20230801,112000,8078512000,501000,500000,501000,500000,36
|
|
20230801,111900,8060501000,501000,501000,501000,500000,45
|
|
20230801,111800,8037996000,501000,500000,501000,500000,43
|
|
20230801,111700,8016487000,500000,500000,501000,500000,80
|
|
20230801,111600,7976416000,500000,500000,501000,500000,15
|
|
20230801,111500,7968911000,500000,501000,501000,500000,119
|
|
20230801,111400,7909406000,501000,500000,501000,500000,24
|
|
20230801,111300,7897394000,500000,501000,501000,500000,14
|
|
20230801,111200,7890381000,500000,501000,501000,500000,62
|
|
20230801,111100,7859354000,501000,501000,501000,500000,12
|
|
20230801,111000,7853344000,501000,500000,501000,500000,21
|
|
20230801,110900,7842835000,500000,501000,501000,500000,28
|
|
20230801,110800,7828829000,500000,501000,501000,500000,29
|
|
20230801,110700,7814313000,501000,500000,501000,500000,19
|
|
20230801,110600,7804799000,500000,501000,501000,500000,32
|
|
20230801,110500,7788773000,501000,501000,501000,500000,115
|
|
20230801,110400,7731169000,501000,500000,501000,500000,32
|
|
20230801,110300,7715161000,501000,500000,501000,500000,21
|
|
20230801,110200,7704649000,500000,501000,501000,500000,32
|
|
20230801,110100,7688648000,500000,500000,501000,500000,8
|
|
20230801,110000,7684647000,501000,501000,501000,500000,21
|
|
20230801,105900,7674128000,501000,500000,501000,500000,18
|
|
20230801,105800,7665127000,501000,500000,501000,500000,6
|
|
20230801,105700,7662125000,499500,501000,501000,499500,31
|
|
20230801,105600,7646606500,501000,501000,501000,499500,54
|
|
20230801,105500,7619593000,499500,501000,501000,499500,49
|
|
20230801,105400,7595078000,501000,500000,501000,499500,97
|
|
20230801,105300,7546581000,501000,500000,501000,500000,272
|
|
20230801,105200,7410577000,500000,501000,501000,500000,15
|
|
20230801,105100,7403073000,501000,501000,501000,500000,34
|
|
20230801,105000,7386051000,501000,500000,501000,500000,22
|
|
20230801,104900,7375048000,500000,500000,501000,500000,29
|
|
20230801,104800,7360545000,500000,500000,501000,500000,76
|
|
20230801,104700,7322539000,501000,500000,501000,500000,84
|
|
20230801,104600,7280533000,500000,501000,501000,500000,14
|
|
20230801,104500,7273526000,501000,500000,501000,500000,106
|
|
20230801,104400,7220515000,500000,501000,501000,500000,14
|
|
20230801,104300,7213503000,500000,501000,501000,500000,5
|
|
20230801,104200,7211001000,500000,501000,501000,500000,74
|
|
20230801,104100,7173966000,500000,500000,501000,500000,14
|
|
20230801,104000,7166965000,500000,500000,501000,500000,10
|
|
20230801,103900,7161962000,500000,500000,501000,500000,10
|
|
20230801,103800,7156959000,500000,500000,501000,500000,30
|
|
20230801,103700,7141947000,500000,500000,500000,500000,89
|
|
20230801,103600,7097447000,500000,500000,501000,500000,43
|
|
20230801,103500,7075946000,500000,500000,501000,500000,45
|
|
20230801,103400,7053444000,500000,501000,501000,500000,31
|
|
20230801,103300,7037936000,500000,501000,502000,500000,231
|
|
20230801,103200,6922186000,502000,502000,502000,501000,165
|
|
20230801,103100,6839500000,502000,502000,502000,502000,90
|
|
20230801,103000,6794320000,502000,502000,502000,501000,29
|
|
20230801,102900,6779770000,502000,502000,502000,501000,68
|
|
20230801,102800,6745687000,502000,501000,502000,501000,45
|
|
20230801,102700,6723111000,502000,502000,502000,502000,35
|
|
20230801,102600,6705541000,502000,501000,502000,501000,120
|
|
20230801,102500,6645416000,501000,501000,501000,500000,47
|
|
20230801,102400,6621881000,501000,500000,501000,499500,79
|
|
20230801,102300,6582375500,499500,500000,500000,499500,26
|
|
20230801,102200,6569377500,500000,500000,500000,499500,63
|
|
20230801,102100,6537883000,500000,500000,500000,500000,39
|
|
20230801,102000,6518383000,499500,499500,499500,499500,177
|
|
20230801,101900,6429971500,499500,500000,500000,499500,67
|
|
20230801,101800,6396486500,500000,500000,500000,499500,56
|
|
20230801,101700,6368492500,500000,500000,500000,499500,52
|
|
20230801,101600,6342493000,500000,499500,500000,499500,562
|
|
20230801,101500,6061494500,499500,499500,499500,499000,81
|
|
20230801,101400,6021050500,500000,500000,500000,499500,197
|
|
20230801,101300,5922582000,500000,501000,501000,500000,33
|
|
20230801,101200,5906074000,500000,500000,501000,500000,180
|
|
20230801,101100,5816016000,500000,500000,501000,500000,107
|
|
20230801,101000,5762513000,501000,501000,501000,499500,81
|
|
20230801,100900,5722015000,500000,499500,501000,499500,36
|
|
20230801,100800,5704014500,499500,500000,500000,499000,127
|
|
20230801,100700,5640527000,500000,500000,501000,500000,39
|
|
20230801,100600,5621020000,499500,499500,500000,499500,298
|
|
20230801,100500,5472057000,499500,499000,499500,499000,158
|
|
20230801,100400,5393205500,499000,499500,499500,499000,76
|
|
20230801,100300,5355254500,498500,499500,500000,498500,53
|
|
20230801,100200,5328790000,499500,499000,499500,498500,60
|
|
20230801,100100,5298846000,498500,498500,499000,498000,39
|
|
20230801,100000,5279410000,497500,498500,499500,497500,52
|
|
20230801,095900,5253469000,498000,499500,499500,497000,252
|
|
20230801,095800,5127898000,499500,499500,500000,499500,33
|
|
20230801,095700,5111410000,500000,500000,500000,499500,159
|
|
20230801,095600,5031938000,499500,499500,500000,499500,271
|
|
20230801,095500,4896495500,499500,499500,499500,497000,619
|
|
20230801,095400,4587769000,499000,498500,499500,498500,319
|
|
20230801,095300,4428578500,499000,498000,499000,497000,311
|
|
20230801,095200,4273677000,498000,497000,498000,497000,47
|
|
20230801,095100,4250293500,497000,497500,497500,497000,60
|
|
20230801,095000,4220448000,497500,497000,497500,497000,27
|
|
20230801,094900,4207024500,497000,497000,497500,497000,35
|
|
20230801,094800,4189626000,497500,497500,498000,497000,57
|
|
20230801,094700,4161280500,497500,497500,497500,497000,102
|
|
20230801,094600,4110548500,497000,496500,497500,496500,190
|
|
20230801,094500,4016089500,496500,495500,496500,495000,64
|
|
20230801,094400,3984337500,495500,495500,496000,495500,50
|
|
20230801,094300,3959559000,495500,495500,496500,495500,127
|
|
20230801,094200,3896580000,495500,495500,496000,495000,120
|
|
20230801,094100,3837086500,495500,495000,496000,495000,92
|
|
20230801,094000,3791508500,494500,494000,494500,494000,106
|
|
20230801,093900,3739094000,494000,494000,494500,494000,56
|
|
20230801,093800,3711429500,494000,494000,494000,494000,34
|
|
20230801,093700,3694633500,494000,494500,494500,494000,37
|
|
20230801,093600,3676346000,494500,494500,494500,494000,40
|
|
20230801,093500,3656581500,494000,494000,494000,494000,68
|
|
20230801,093400,3622989500,493500,494000,494000,493500,36
|
|
20230801,093300,3605221500,494000,493500,494000,493500,114
|
|
20230801,093200,3548908500,494000,494000,494000,494000,71
|
|
20230801,093100,3513834500,494000,493500,494000,493000,63
|
|
20230801,093000,3482743000,494000,493000,494000,493000,95
|
|
20230801,092900,3435870000,493000,493500,493500,493000,38
|
|
20230801,092800,3417131500,493500,493500,494500,493500,127
|
|
20230801,092700,3354456000,493000,493500,493500,493000,214
|
|
20230801,092600,3248941500,494000,494500,494500,493500,246
|
|
20230801,092500,3127429500,494000,494500,495500,494000,121
|
|
20230801,092400,3067582000,494500,494000,495500,493500,220
|
|
20230801,092300,2958816500,494000,493500,494000,493500,25
|
|
20230801,092200,2946476500,493500,491000,493500,491000,256
|
|
20230801,092100,2820520500,491000,492500,492500,491000,204
|
|
20230801,092000,2720233500,492500,491500,492500,491000,531
|
|
20230801,091900,2459396000,492000,491000,492000,491000,123
|
|
20230801,091800,2398969500,491500,491500,492000,491500,73
|
|
20230801,091700,2363089500,491500,491500,492000,491500,60
|
|
20230801,091600,2333599000,491500,489500,491500,489000,408
|
|
20230801,091500,2133747000,489500,491000,491500,489500,353
|
|
20230801,091400,1960671500,491000,492000,493000,491000,212
|
|
20230801,091300,1856410000,493000,493000,493000,492000,16
|
|
20230801,091200,1848524000,493000,492000,493000,492000,64
|
|
20230801,091100,1817007000,492500,492000,492500,492000,139
|
|
20230801,091000,1748558500,492500,493000,494000,492000,212
|
|
20230801,090900,1644004500,492500,491500,492500,491500,41
|
|
20230801,090800,1623830500,492000,491500,492000,490500,183
|
|
20230801,090700,1533920000,491500,491500,491500,491000,61
|
|
20230801,090600,1503956000,490500,491500,491500,490500,141
|
|
20230801,090500,1434715000,491500,490500,491500,490500,152
|
|
20230801,090400,1360126500,490500,489000,490500,489000,285
|
|
20230801,090300,1220539000,489000,490500,490500,488000,978
|
|
20230801,090200,741921000,490000,490500,490500,490000,182
|
|
20230801,090100,652674000,490500,492500,492500,490000,475
|
|
20230801,090000,419373000,492500,494000,494500,491500,840
|