619 lines
34 KiB
CSV
619 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,191600,31463903150,25400,25400,25400,25400,8199
|
|
20230823,191500,31463903150,25400,25400,25400,25400,0
|
|
20230823,191400,31463903150,25400,25400,25400,25400,0
|
|
20230823,191300,31463903150,25400,25400,25400,25400,0
|
|
20230823,191200,31463903150,25400,25400,25400,25400,0
|
|
20230823,191100,31463903150,25400,25400,25400,25400,0
|
|
20230823,191000,31463903150,25400,25400,25400,25400,0
|
|
20230823,190900,31463903150,25400,25400,25400,25400,0
|
|
20230823,190800,31463903150,25400,25400,25400,25400,0
|
|
20230823,190700,31463903150,25400,25400,25400,25400,0
|
|
20230823,190600,31463903150,25400,25400,25400,25400,0
|
|
20230823,190500,31463903150,25400,25400,25400,25400,0
|
|
20230823,190400,31463903150,25400,25400,25400,25400,0
|
|
20230823,190300,31463903150,25400,25400,25400,25400,0
|
|
20230823,190200,31463903150,25400,25400,25400,25400,0
|
|
20230823,190100,31463903150,25400,25400,25400,25400,0
|
|
20230823,190000,31463903150,25400,25400,25400,25400,0
|
|
20230823,185900,31463903150,25400,25400,25400,25400,0
|
|
20230823,185800,31463903150,25400,25400,25400,25400,0
|
|
20230823,185700,31463903150,25400,25400,25400,25400,0
|
|
20230823,185600,31463903150,25400,25400,25400,25400,0
|
|
20230823,185500,31463903150,25400,25400,25400,25400,0
|
|
20230823,185400,31463903150,25400,25400,25400,25400,0
|
|
20230823,185300,31463903150,25400,25400,25400,25400,0
|
|
20230823,185200,31463903150,25400,25400,25400,25400,0
|
|
20230823,185100,31463903150,25400,25400,25400,25400,0
|
|
20230823,185000,31463903150,25400,25400,25400,25400,0
|
|
20230823,184900,31463903150,25400,25400,25400,25400,0
|
|
20230823,184800,31463903150,25400,25400,25400,25400,0
|
|
20230823,184700,31463903150,25400,25400,25400,25400,0
|
|
20230823,184600,31463903150,25400,25400,25400,25400,8199
|
|
20230823,184500,31463903150,25400,25400,25400,25400,0
|
|
20230823,184400,31463903150,25400,25400,25400,25400,0
|
|
20230823,184300,31463903150,25400,25400,25400,25400,0
|
|
20230823,184200,31463903150,25400,25400,25400,25400,0
|
|
20230823,184100,31463903150,25400,25400,25400,25400,0
|
|
20230823,184000,31463903150,25400,25400,25400,25400,0
|
|
20230823,183900,31463903150,25400,25400,25400,25400,0
|
|
20230823,183800,31463903150,25400,25400,25400,25400,0
|
|
20230823,183700,31463903150,25400,25400,25400,25400,0
|
|
20230823,183600,31463903150,25400,25400,25400,25400,0
|
|
20230823,183500,31463903150,25400,25400,25400,25400,0
|
|
20230823,183400,31463903150,25400,25400,25400,25400,0
|
|
20230823,183300,31463903150,25400,25400,25400,25400,0
|
|
20230823,183200,31463903150,25400,25400,25400,25400,0
|
|
20230823,183100,31463903150,25400,25400,25400,25400,0
|
|
20230823,183000,31463903150,25400,25400,25400,25400,0
|
|
20230823,182900,31463903150,25400,25400,25400,25400,0
|
|
20230823,182800,31463903150,25400,25400,25400,25400,0
|
|
20230823,182700,31463903150,25400,25400,25400,25400,0
|
|
20230823,182600,31463903150,25400,25400,25400,25400,0
|
|
20230823,182500,31463903150,25400,25400,25400,25400,0
|
|
20230823,182400,31463903150,25400,25400,25400,25400,0
|
|
20230823,182300,31463903150,25400,25400,25400,25400,0
|
|
20230823,182200,31463903150,25400,25400,25400,25400,0
|
|
20230823,182100,31463903150,25400,25400,25400,25400,0
|
|
20230823,182000,31463903150,25400,25400,25400,25400,0
|
|
20230823,181900,31463903150,25400,25400,25400,25400,0
|
|
20230823,181800,31463903150,25400,25400,25400,25400,0
|
|
20230823,181700,31463903150,25400,25400,25400,25400,0
|
|
20230823,181600,31463903150,25400,25400,25400,25400,8199
|
|
20230823,181500,31463903150,25400,25400,25400,25400,0
|
|
20230823,181400,31463903150,25400,25400,25400,25400,0
|
|
20230823,181300,31463903150,25400,25400,25400,25400,0
|
|
20230823,181200,31463903150,25400,25400,25400,25400,0
|
|
20230823,181100,31463903150,25400,25400,25400,25400,0
|
|
20230823,181000,31463903150,25400,25400,25400,25400,0
|
|
20230823,180900,31463903150,25400,25400,25400,25400,0
|
|
20230823,180800,31463903150,25400,25400,25400,25400,0
|
|
20230823,180700,31463903150,25400,25400,25400,25400,0
|
|
20230823,180600,31463903150,25400,25400,25400,25400,0
|
|
20230823,180500,31463903150,25400,25400,25400,25400,0
|
|
20230823,180400,31463903150,25400,25400,25400,25400,0
|
|
20230823,180300,31463903150,25400,25400,25400,25400,0
|
|
20230823,180200,31463903150,25400,25400,25400,25400,0
|
|
20230823,180100,31463903150,25400,25400,25400,25400,0
|
|
20230823,180000,31463903150,25400,25400,25400,25400,0
|
|
20230823,175900,31463903150,25400,25400,25400,25400,0
|
|
20230823,175800,31463903150,25400,25400,25400,25400,0
|
|
20230823,175700,31463903150,25400,25400,25400,25400,0
|
|
20230823,175600,31463903150,25400,25400,25400,25400,0
|
|
20230823,175500,31463903150,25400,25400,25400,25400,0
|
|
20230823,175400,31463903150,25400,25400,25400,25400,0
|
|
20230823,175300,31463903150,25400,25400,25400,25400,0
|
|
20230823,175200,31463903150,25400,25400,25400,25400,0
|
|
20230823,175100,31463903150,25400,25400,25400,25400,0
|
|
20230823,175000,31463903150,25400,25400,25400,25400,0
|
|
20230823,174900,31463903150,25400,25400,25400,25400,0
|
|
20230823,174800,31463903150,25400,25400,25400,25400,0
|
|
20230823,174700,31463903150,25400,25400,25400,25400,0
|
|
20230823,174600,31463903150,25400,25400,25400,25400,8199
|
|
20230823,174500,31463903150,25400,25400,25400,25400,0
|
|
20230823,174400,31463903150,25400,25400,25400,25400,0
|
|
20230823,174300,31463903150,25400,25400,25400,25400,0
|
|
20230823,174200,31463903150,25400,25400,25400,25400,0
|
|
20230823,174100,31463903150,25400,25400,25400,25400,0
|
|
20230823,174000,31463903150,25400,25400,25400,25400,0
|
|
20230823,173900,31463903150,25400,25400,25400,25400,0
|
|
20230823,173800,31463903150,25400,25400,25400,25400,0
|
|
20230823,173700,31463903150,25400,25400,25400,25400,0
|
|
20230823,173600,31463903150,25400,25400,25400,25400,0
|
|
20230823,173500,31463903150,25400,25400,25400,25400,0
|
|
20230823,173400,31463903150,25400,25400,25400,25400,0
|
|
20230823,173300,31463903150,25400,25400,25400,25400,0
|
|
20230823,173200,31463903150,25400,25400,25400,25400,0
|
|
20230823,173100,31463903150,25400,25400,25400,25400,0
|
|
20230823,173000,31463903150,25400,25400,25400,25400,0
|
|
20230823,172900,31463903150,25400,25400,25400,25400,0
|
|
20230823,172800,31463903150,25400,25400,25400,25400,0
|
|
20230823,172700,31463903150,25400,25400,25400,25400,0
|
|
20230823,172600,31463903150,25400,25400,25400,25400,0
|
|
20230823,172500,31463903150,25400,25400,25400,25400,0
|
|
20230823,172400,31463903150,25400,25400,25400,25400,0
|
|
20230823,172300,31463903150,25400,25400,25400,25400,0
|
|
20230823,172200,31463903150,25400,25400,25400,25400,0
|
|
20230823,172100,31463903150,25400,25400,25400,25400,0
|
|
20230823,172000,31463903150,25400,25400,25400,25400,0
|
|
20230823,171900,31463903150,25400,25400,25400,25400,0
|
|
20230823,171800,31463903150,25400,25400,25400,25400,0
|
|
20230823,171700,31463903150,25400,25400,25400,25400,0
|
|
20230823,171600,31463903150,25400,25400,25400,25400,8199
|
|
20230823,171500,31463903150,25400,25400,25400,25400,0
|
|
20230823,171400,31463903150,25400,25400,25400,25400,0
|
|
20230823,171300,31463903150,25400,25400,25400,25400,0
|
|
20230823,171200,31463903150,25400,25400,25400,25400,0
|
|
20230823,171100,31463903150,25400,25400,25400,25400,0
|
|
20230823,171000,31463903150,25400,25400,25400,25400,0
|
|
20230823,170900,31463903150,25400,25400,25400,25400,0
|
|
20230823,170800,31463903150,25400,25400,25400,25400,0
|
|
20230823,170700,31463903150,25400,25400,25400,25400,0
|
|
20230823,170600,31463903150,25400,25400,25400,25400,0
|
|
20230823,170500,31463903150,25400,25400,25400,25400,0
|
|
20230823,170400,31463903150,25400,25400,25400,25400,0
|
|
20230823,170300,31463903150,25400,25400,25400,25400,0
|
|
20230823,170200,31463903150,25400,25400,25400,25400,0
|
|
20230823,170100,31463903150,25400,25400,25400,25400,0
|
|
20230823,170000,31463903150,25400,25400,25400,25400,0
|
|
20230823,165900,31463903150,25400,25400,25400,25400,0
|
|
20230823,165800,31463903150,25400,25400,25400,25400,0
|
|
20230823,165700,31463903150,25400,25400,25400,25400,0
|
|
20230823,165600,31463903150,25400,25400,25400,25400,0
|
|
20230823,165500,31463903150,25400,25400,25400,25400,0
|
|
20230823,165400,31463903150,25400,25400,25400,25400,0
|
|
20230823,165300,31463903150,25400,25400,25400,25400,0
|
|
20230823,165200,31463903150,25400,25400,25400,25400,0
|
|
20230823,165100,31463903150,25400,25400,25400,25400,0
|
|
20230823,165000,31463903150,25400,25400,25400,25400,0
|
|
20230823,164900,31463903150,25400,25400,25400,25400,0
|
|
20230823,164800,31463903150,25400,25400,25400,25400,0
|
|
20230823,164700,31463903150,25400,25400,25400,25400,0
|
|
20230823,164600,31463903150,25400,25400,25400,25400,8199
|
|
20230823,164500,31463903150,25400,25400,25400,25400,0
|
|
20230823,164400,31463903150,25400,25400,25400,25400,0
|
|
20230823,164300,31463903150,25400,25400,25400,25400,0
|
|
20230823,164200,31463903150,25400,25400,25400,25400,0
|
|
20230823,164100,31463903150,25400,25400,25400,25400,0
|
|
20230823,164000,31463903150,25400,25400,25400,25400,0
|
|
20230823,163900,31463903150,25400,25400,25400,25400,0
|
|
20230823,163800,31463903150,25400,25400,25400,25400,0
|
|
20230823,163700,31463903150,25400,25400,25400,25400,0
|
|
20230823,163600,31463903150,25400,25400,25400,25400,0
|
|
20230823,163500,31463903150,25400,25400,25400,25400,0
|
|
20230823,163400,31463903150,25400,25400,25400,25400,0
|
|
20230823,163300,31463903150,25400,25400,25400,25400,0
|
|
20230823,163200,31463903150,25400,25400,25400,25400,0
|
|
20230823,163100,31463903150,25400,25400,25400,25400,0
|
|
20230823,163000,31463903150,25400,25400,25400,25400,0
|
|
20230823,162900,31463903150,25400,25400,25400,25400,0
|
|
20230823,162800,31463903150,25400,25400,25400,25400,0
|
|
20230823,162700,31463903150,25400,25400,25400,25400,0
|
|
20230823,162600,31463903150,25400,25400,25400,25400,0
|
|
20230823,162500,31463903150,25400,25400,25400,25400,0
|
|
20230823,162400,31463903150,25400,25400,25400,25400,0
|
|
20230823,162300,31463903150,25400,25400,25400,25400,0
|
|
20230823,162200,31463903150,25400,25400,25400,25400,0
|
|
20230823,162100,31463903150,25400,25400,25400,25400,0
|
|
20230823,162000,31463903150,25400,25400,25400,25400,0
|
|
20230823,161900,31463903150,25400,25400,25400,25400,0
|
|
20230823,161800,31463903150,25400,25400,25400,25400,0
|
|
20230823,161700,31463903150,25400,25400,25400,25400,0
|
|
20230823,161600,31463903150,25400,25400,25400,25400,8199
|
|
20230823,161500,31463903150,25400,25400,25400,25400,0
|
|
20230823,161400,31463903150,25400,25400,25400,25400,0
|
|
20230823,161300,31463903150,25400,25400,25400,25400,0
|
|
20230823,161200,31463903150,25400,25400,25400,25400,0
|
|
20230823,161100,31463903150,25400,25400,25400,25400,0
|
|
20230823,161000,31463903150,25400,25400,25400,25400,0
|
|
20230823,160900,31463903150,25400,25400,25400,25400,0
|
|
20230823,160800,31463903150,25400,25400,25400,25400,0
|
|
20230823,160700,31463903150,25400,25400,25400,25400,0
|
|
20230823,160600,31463903150,25400,25400,25400,25400,0
|
|
20230823,160500,31463903150,25400,25400,25400,25400,0
|
|
20230823,160400,31463903150,25400,25400,25400,25400,0
|
|
20230823,160300,31463903150,25400,25400,25400,25400,0
|
|
20230823,160200,31463903150,25400,25400,25400,25400,0
|
|
20230823,160100,31463903150,25400,25400,25400,25400,0
|
|
20230823,160000,31463903150,25400,25400,25400,25400,0
|
|
20230823,155900,31463903150,25400,25400,25400,25400,0
|
|
20230823,155800,31463903150,25400,25400,25400,25400,0
|
|
20230823,155700,31463903150,25400,25400,25400,25400,0
|
|
20230823,155600,31463903150,25400,25400,25400,25400,0
|
|
20230823,155500,31463903150,25400,25400,25400,25400,0
|
|
20230823,155400,31463903150,25400,25400,25400,25400,0
|
|
20230823,155300,31463903150,25400,25400,25400,25400,0
|
|
20230823,155200,31463903150,25400,25400,25400,25400,0
|
|
20230823,155100,31463903150,25400,25400,25400,25400,0
|
|
20230823,155000,31463903150,25400,25400,25400,25400,0
|
|
20230823,154900,31463903150,25400,25400,25400,25400,0
|
|
20230823,154800,31463903150,25400,25400,25400,25400,0
|
|
20230823,154700,31463903150,25400,25400,25400,25400,0
|
|
20230823,154600,31463903150,25400,25400,25400,25400,8199
|
|
20230823,154500,31463903150,25400,25400,25400,25400,0
|
|
20230823,154400,31463903150,25400,25400,25400,25400,0
|
|
20230823,154300,31463903150,25400,25400,25400,25400,0
|
|
20230823,154200,31463903150,25400,25400,25400,25400,0
|
|
20230823,154100,31463903150,25400,25400,25400,25400,0
|
|
20230823,154000,31463903150,25400,25400,25400,25400,0
|
|
20230823,153900,31463903150,25400,25400,25400,25400,0
|
|
20230823,153800,31463903150,25400,25400,25400,25400,0
|
|
20230823,153700,31463903150,25400,25400,25400,25400,0
|
|
20230823,153600,31463903150,25400,25400,25400,25400,0
|
|
20230823,153500,31463903150,25400,25400,25400,25400,0
|
|
20230823,153400,31463903150,25400,25400,25400,25400,0
|
|
20230823,153300,31463903150,25400,25400,25400,25400,0
|
|
20230823,153200,31463903150,25400,25400,25400,25400,0
|
|
20230823,153100,31463903150,25400,25400,25400,25400,0
|
|
20230823,153000,31463903150,25400,25400,25400,25400,8199
|
|
20230823,152900,31255648550,25500,25500,25500,25500,0
|
|
20230823,152800,31255648550,25500,25500,25500,25500,0
|
|
20230823,152700,31255648550,25500,25500,25500,25500,0
|
|
20230823,152600,31255648550,25500,25500,25500,25500,0
|
|
20230823,152500,31255648550,25500,25500,25500,25500,0
|
|
20230823,152400,31255648550,25500,25500,25500,25500,0
|
|
20230823,152300,31255648550,25500,25500,25500,25500,0
|
|
20230823,152200,31255648550,25500,25500,25500,25500,0
|
|
20230823,152100,31255648550,25500,25500,25500,25500,0
|
|
20230823,152000,31255648550,25500,25500,25500,25500,0
|
|
20230823,151900,31255648550,25500,25400,25550,25300,4537
|
|
20230823,151800,31140270300,25450,25300,25450,25300,4828
|
|
20230823,151700,31017974050,25300,25250,25400,25250,11502
|
|
20230823,151600,30726885650,25250,25300,25300,25250,1297
|
|
20230823,151500,30694103000,25300,25350,25400,25250,2670
|
|
20230823,151400,30626493950,25350,25350,25400,25350,1680
|
|
20230823,151300,30583870200,25350,25300,25400,25300,1124
|
|
20230823,151200,30555382800,25300,25350,25400,25300,1343
|
|
20230823,151100,30521337400,25350,25400,25400,25300,1782
|
|
20230823,151000,30476147400,25400,25300,25400,25250,3158
|
|
20230823,150900,30396183400,25300,25250,25300,25200,1367
|
|
20230823,150800,30361661400,25250,25200,25250,25200,1143
|
|
20230823,150700,30332847150,25250,25150,25250,25150,3258
|
|
20230823,150600,30250785700,25150,25200,25200,25150,1123
|
|
20230823,150500,30222512250,25150,25150,25200,25150,6776
|
|
20230823,150400,30052017200,25150,25250,25250,25150,761
|
|
20230823,150300,30032839150,25150,25200,25250,25150,808
|
|
20230823,150200,30012479600,25200,25200,25200,25150,3873
|
|
20230823,150100,29915000000,25200,25200,25200,25150,618
|
|
20230823,150000,29899449300,25200,25200,25200,25150,117
|
|
20230823,145900,29896504450,25150,25200,25250,25150,2389
|
|
20230823,145800,29836383550,25200,25250,25250,25150,1915
|
|
20230823,145700,29788159700,25250,25250,25250,25200,946
|
|
20230823,145600,29764316250,25200,25200,25250,25200,1710
|
|
20230823,145500,29721217200,25200,25250,25250,25200,1309
|
|
20230823,145400,29688223850,25200,25200,25250,25150,2248
|
|
20230823,145300,29631564900,25200,25150,25200,25100,4032
|
|
20230823,145200,29530233350,25150,25150,25200,25100,1813
|
|
20230823,145100,29484644450,25200,25150,25200,25100,3823
|
|
20230823,145000,29388493350,25100,25200,25200,25100,2008
|
|
20230823,144900,29338004050,25150,25250,25250,25150,2139
|
|
20230823,144800,29284104250,25200,25250,25300,25200,1368
|
|
20230823,144700,29249569050,25250,25200,25300,25200,1569
|
|
20230823,144600,29209962550,25250,25200,25250,25200,3161
|
|
20230823,144500,29130156850,25200,25200,25250,25200,2276
|
|
20230823,144400,29072740650,25200,25200,25250,25200,3661
|
|
20230823,144300,28980472300,25250,25250,25300,25250,2105
|
|
20230823,144200,28927319300,25250,25350,25350,25250,1847
|
|
20230823,144100,28880586950,25350,25400,25400,25350,814
|
|
20230823,144000,28859950100,25400,25350,25400,25350,236
|
|
20230823,143900,28853966000,25400,25400,25400,25350,591
|
|
20230823,143800,28838982700,25350,25300,25350,25300,1983
|
|
20230823,143700,28788788350,25300,25300,25400,25300,2581
|
|
20230823,143600,28723386500,25350,25350,25350,25300,312
|
|
20230823,143500,28715483600,25400,25400,25400,25350,2225
|
|
20230823,143400,28659055150,25400,25400,25400,25350,453
|
|
20230823,143300,28647549200,25400,25350,25400,25350,584
|
|
20230823,143200,28632735850,25350,25400,25400,25350,94
|
|
20230823,143100,28630348650,25400,25400,25400,25350,598
|
|
20230823,143000,28615185600,25400,25400,25450,25400,1097
|
|
20230823,142900,28587321400,25400,25400,25400,25350,713
|
|
20230823,142800,28569225400,25400,25450,25450,25400,697
|
|
20230823,142700,28551517300,25450,25500,25550,25350,6475
|
|
20230823,142600,28386763700,25550,25500,25550,25500,708
|
|
20230823,142500,28368709300,25500,25500,25550,25450,2191
|
|
20230823,142400,28312840800,25500,25450,25500,25450,2899
|
|
20230823,142300,28238919000,25500,25450,25500,25450,1376
|
|
20230823,142200,28203873500,25450,25450,25450,25400,567
|
|
20230823,142100,28189448400,25450,25400,25450,25350,2386
|
|
20230823,142000,28128847850,25400,25400,25400,25350,1328
|
|
20230823,141900,28095118850,25400,25400,25400,25400,201
|
|
20230823,141800,28090013450,25400,25400,25400,25400,130
|
|
20230823,141700,28086711450,25400,25400,25450,25350,562
|
|
20230823,141600,28072437050,25450,25400,25450,25350,1450
|
|
20230823,141500,28035607500,25350,25400,25400,25350,1274
|
|
20230823,141400,28003310800,25400,25350,25400,25300,1811
|
|
20230823,141300,27957400400,25350,25400,25400,25350,755
|
|
20230823,141200,27938252650,25350,25250,25400,25200,9024
|
|
20230823,141100,27710146650,25250,25250,25250,25200,562
|
|
20230823,141000,27695964950,25250,25200,25250,25200,346
|
|
20230823,140900,27687244850,25200,25200,25250,25200,1564
|
|
20230823,140800,27647831100,25200,25200,25200,25150,394
|
|
20230823,140700,27637906250,25200,25150,25200,25100,2800
|
|
20230823,140600,27567461750,25100,25200,25200,25100,1599
|
|
20230823,140500,27527258500,25200,25200,25200,25150,781
|
|
20230823,140400,27507611700,25200,25250,25250,25150,951
|
|
20230823,140300,27483672250,25200,25250,25250,25150,839
|
|
20230823,140200,27462525050,25200,25200,25200,25150,868
|
|
20230823,140100,27440664550,25150,25250,25250,25150,2648
|
|
20230823,140000,27373926600,25250,25250,25300,25200,3574
|
|
20230823,135900,27283701600,25250,25250,25300,25200,864
|
|
20230823,135800,27261883600,25250,25250,25300,25200,2754
|
|
20230823,135700,27192336350,25300,25250,25300,25250,1052
|
|
20230823,135600,27165761600,25250,25150,25300,25150,9612
|
|
20230823,135500,26923438700,25150,25150,25150,25100,1281
|
|
20230823,135400,26891270350,25150,25200,25200,25100,2376
|
|
20230823,135300,26831492300,25200,25200,25250,25200,969
|
|
20230823,135200,26807073150,25200,25150,25200,25150,759
|
|
20230823,135100,26787963650,25150,25150,25200,25050,2472
|
|
20230823,135000,26725914250,25100,25100,25150,25050,2397
|
|
20230823,134900,26665750700,25100,25050,25150,25050,6606
|
|
20230823,134800,26500211550,25050,25150,25200,25050,5923
|
|
20230823,134700,26351609350,25250,25350,25350,25150,6479
|
|
20230823,134600,26188092600,25350,25300,25350,25250,907
|
|
20230823,134500,26165123200,25300,25250,25350,25250,3235
|
|
20230823,134400,26083274350,25250,25250,25300,25150,5681
|
|
20230823,134300,25939893600,25200,25100,25250,25000,6564
|
|
20230823,134200,25775433250,25000,25100,25250,25000,18388
|
|
20230823,134100,25314014800,25100,25300,25350,25050,10505
|
|
20230823,134000,25049526900,25300,25350,25350,25200,2920
|
|
20230823,133900,24975726450,25350,25350,25350,25250,1965
|
|
20230823,133800,24926032700,25400,25300,25400,25200,13413
|
|
20230823,133700,24586756250,25300,25350,25350,25200,12608
|
|
20230823,133600,24268310900,25300,25500,25550,25250,20301
|
|
20230823,133500,23752991050,25550,25550,25550,25500,1261
|
|
20230823,133400,23720809750,25500,25550,25550,25500,3953
|
|
20230823,133300,23619971250,25550,25650,25650,25550,14130
|
|
20230823,133200,23258670750,25650,25650,25700,25650,2534
|
|
20230823,133100,23193667350,25700,25650,25700,25650,465
|
|
20230823,133000,23181738450,25700,25650,25700,25650,2584
|
|
20230823,132900,23115454950,25700,25650,25700,25650,1550
|
|
20230823,132800,23075696850,25700,25650,25700,25650,344
|
|
20230823,132700,23066873050,25650,25650,25650,25650,127
|
|
20230823,132600,23063615500,25650,25700,25700,25650,455
|
|
20230823,132500,23051942450,25700,25700,25700,25650,1039
|
|
20230823,132400,23025286000,25600,25650,25700,25600,2182
|
|
20230823,132300,22969307450,25700,25700,25700,25650,2051
|
|
20230823,132200,22916695850,25650,25700,25700,25650,309
|
|
20230823,132100,22908759250,25650,25700,25700,25650,263
|
|
20230823,132000,22902005150,25700,25750,25750,25700,700
|
|
20230823,131900,22884005850,25750,25700,25750,25700,635
|
|
20230823,131800,22867681100,25650,25700,25700,25650,1065
|
|
20230823,131700,22840311200,25700,25700,25700,25650,862
|
|
20230823,131600,22818170750,25650,25700,25700,25650,660
|
|
20230823,131500,22801221750,25700,25700,25700,25700,432
|
|
20230823,131400,22790119350,25700,25650,25700,25650,590
|
|
20230823,131300,22774971850,25650,25700,25750,25650,483
|
|
20230823,131200,22762578850,25700,25700,25750,25650,1374
|
|
20230823,131100,22727284250,25650,25600,25650,25600,5743
|
|
20230823,131000,22580010750,25650,25600,25650,25600,1014
|
|
20230823,130900,22554051300,25650,25600,25650,25600,1237
|
|
20230823,130800,22522377250,25650,25600,25650,25600,2959
|
|
20230823,130700,22446615800,25600,25650,25650,25600,1329
|
|
20230823,130600,22412584350,25650,25600,25650,25600,1187
|
|
20230823,130500,22382190000,25650,25700,25700,25600,5018
|
|
20230823,130400,22253598800,25700,25700,25700,25650,1425
|
|
20230823,130300,22216991100,25700,25650,25700,25650,220
|
|
20230823,130200,22211344550,25650,25650,25700,25650,671
|
|
20230823,130100,22194132800,25700,25650,25700,25600,11998
|
|
20230823,130000,21886774100,25650,25700,25700,25650,408
|
|
20230823,125900,21876303000,25700,25700,25750,25650,1909
|
|
20230823,125800,21827264900,25700,25750,25800,25700,4709
|
|
20230823,125700,21706233450,25800,25800,25800,25700,1525
|
|
20230823,125600,21666964700,25750,25800,25800,25750,179
|
|
20230823,125500,21662354900,25750,25800,25800,25750,1371
|
|
20230823,125400,21627050850,25800,25800,25800,25800,173
|
|
20230823,125300,21622587450,25800,25750,25800,25750,1635
|
|
20230823,125200,21580477750,25750,25750,25800,25750,747
|
|
20230823,125100,21561237500,25750,25800,25800,25750,843
|
|
20230823,125000,21539515250,25800,25800,25800,25750,450
|
|
20230823,124900,21527919550,25750,25800,25800,25750,1281
|
|
20230823,124800,21494879850,25800,25850,25850,25750,1770
|
|
20230823,124700,21449208900,25850,25850,25850,25800,194
|
|
20230823,124600,21444195000,25850,25800,25850,25800,612
|
|
20230823,124500,21428403550,25850,25800,25850,25750,558
|
|
20230823,124400,21414000300,25800,25800,25800,25750,1602
|
|
20230823,124300,21372674000,25800,25800,25800,25750,971
|
|
20230823,124200,21347637750,25800,25750,25800,25750,529
|
|
20230823,124100,21334014800,25800,25850,25850,25750,151
|
|
20230823,124000,21330123950,25800,25800,25800,25750,3309
|
|
20230823,123900,21244856750,25800,25850,25850,25800,2563
|
|
20230823,123800,21178724800,25850,25900,25900,25850,1213
|
|
20230823,123700,21147368050,25900,25900,25900,25850,15
|
|
20230823,123600,21146979650,25900,25850,25900,25800,1319
|
|
20230823,123500,21112901450,25850,25900,25900,25850,124
|
|
20230823,123400,21109690900,25900,25900,25900,25850,437
|
|
20230823,123300,21098373600,25900,25900,25900,25850,278
|
|
20230823,123200,21091173900,25850,25800,25900,25800,693
|
|
20230823,123100,21073269300,25800,25850,25850,25800,929
|
|
20230823,123000,21049272600,25850,25850,25850,25800,459
|
|
20230823,122900,21037420300,25850,25850,25900,25850,393
|
|
20230823,122800,21027261000,25850,25900,25900,25850,1278
|
|
20230823,122700,20994221700,25900,25850,25900,25850,340
|
|
20230823,122600,20985420250,25850,25850,25850,25800,1252
|
|
20230823,122500,20953059550,25850,25800,25900,25800,1067
|
|
20230823,122400,20925527550,25850,25850,25850,25850,118
|
|
20230823,122300,20922477250,25850,25800,25850,25800,403
|
|
20230823,122200,20912064700,25800,25850,25850,25800,192
|
|
20230823,122100,20907106650,25850,25800,25850,25800,424
|
|
20230823,122000,20896156300,25800,25850,25850,25800,517
|
|
20230823,121900,20882817650,25850,25850,25850,25800,346
|
|
20230823,121800,20873881800,25850,25850,25850,25800,365
|
|
20230823,121700,20864451200,25850,25850,25900,25800,389
|
|
20230823,121600,20854410050,25800,25750,25850,25750,929
|
|
20230823,121500,20830432850,25750,25750,25800,25750,582
|
|
20230823,121400,20815438000,25750,25800,25850,25700,2766
|
|
20230823,121300,20744299650,25800,25750,25800,25700,2773
|
|
20230823,121200,20672936200,25750,25750,25750,25700,505
|
|
20230823,121100,20659936050,25750,25700,25750,25700,1259
|
|
20230823,121000,20627572000,25750,25650,25750,25650,755
|
|
20230823,120900,20608159650,25700,25650,25750,25650,1222
|
|
20230823,120800,20576764050,25650,25600,25750,25550,5547
|
|
20230823,120700,20434508400,25550,25650,25700,25550,8537
|
|
20230823,120600,20215803250,25700,25850,25850,25650,15197
|
|
20230823,120500,19824536050,25850,25850,25900,25800,9757
|
|
20230823,120400,19572712900,25850,25850,25900,25800,4285
|
|
20230823,120300,19461965650,25850,25900,25900,25850,245
|
|
20230823,120200,19455630500,25900,25900,25900,25850,1287
|
|
20230823,120100,19422309300,25900,25950,25950,25850,311
|
|
20230823,120000,19414247700,25850,25900,25950,25850,1308
|
|
20230823,115900,19380370700,25900,25900,25900,25900,1014
|
|
20230823,115800,19354108100,25900,25900,25900,25850,1741
|
|
20230823,115700,19309084450,25900,25900,25950,25900,2163
|
|
20230823,115600,19253061900,25900,25900,25900,25850,441
|
|
20230823,115500,19241650800,25900,25850,25900,25850,1148
|
|
20230823,115400,19211959350,25900,25850,25900,25850,1185
|
|
20230823,115300,19181309100,25850,25900,25900,25850,701
|
|
20230823,115200,19163187950,25850,25850,25900,25850,1618
|
|
20230823,115100,19121346250,25900,25900,25950,25850,2518
|
|
20230823,115000,19056222100,25850,25950,25950,25850,3238
|
|
20230823,114900,18972354150,25950,25950,25950,25900,244
|
|
20230823,114800,18966024350,25950,26000,26000,25900,2496
|
|
20230823,114700,18901288150,26000,26000,26000,26000,3651
|
|
20230823,114600,18806362150,26050,26050,26050,26000,471
|
|
20230823,114500,18794112250,26050,26050,26050,26050,105
|
|
20230823,114400,18791377000,26050,26050,26100,26050,595
|
|
20230823,114300,18775877200,26050,26050,26050,26050,113
|
|
20230823,114200,18772933550,26050,26050,26100,26000,1320
|
|
20230823,114100,18738552750,26100,26050,26100,26050,764
|
|
20230823,114000,18718623300,26100,26050,26100,26050,715
|
|
20230823,113900,18699992800,26050,26100,26100,26050,536
|
|
20230823,113800,18686026850,26100,26050,26100,26050,693
|
|
20230823,113700,18667971850,26050,26050,26150,26050,721
|
|
20230823,113600,18649169100,26050,26100,26150,26050,1438
|
|
20230823,113500,18611680900,26050,26050,26150,26050,2629
|
|
20230823,113400,18543069900,26050,26000,26050,26000,2770
|
|
20230823,113300,18470913900,26050,26050,26050,26000,863
|
|
20230823,113200,18448447750,26050,26000,26050,26000,726
|
|
20230823,113100,18429570250,26000,26050,26050,26000,77
|
|
20230823,113000,18427564900,26000,26000,26050,26000,312
|
|
20230823,112900,18419445550,26050,26000,26050,26000,683
|
|
20230823,112800,18401687450,26000,26050,26050,26000,142
|
|
20230823,112700,18397994650,26050,26000,26050,26000,670
|
|
20230823,112600,18380573350,26000,26000,26050,26000,469
|
|
20230823,112500,18368376850,26050,26000,26050,26000,1377
|
|
20230823,112400,18332569000,26000,26000,26050,26000,357
|
|
20230823,112300,18323286150,26000,26050,26050,26000,246
|
|
20230823,112200,18316885300,26050,26050,26050,26050,503
|
|
20230823,112100,18303782150,26050,26000,26050,26000,361
|
|
20230823,112000,18294395950,26050,26050,26050,26000,1034
|
|
20230823,111900,18267485250,26000,26100,26100,26000,963
|
|
20230823,111800,18242403350,26100,26050,26100,26050,1065
|
|
20230823,111700,18214659350,26050,26100,26100,26050,148
|
|
20230823,111600,18210796850,26050,26050,26100,26050,419
|
|
20230823,111500,18199881750,26050,26050,26100,26050,380
|
|
20230823,111400,18189982600,26050,26050,26050,26050,297
|
|
20230823,111300,18182245750,26050,25950,26050,25950,2271
|
|
20230823,111200,18123201800,25950,26000,26000,25950,606
|
|
20230823,111100,18107472600,25900,25950,26000,25900,312
|
|
20230823,111000,18099376800,25950,25950,25950,25900,320
|
|
20230823,110900,18091073000,25950,25900,25950,25900,830
|
|
20230823,110800,18069550150,25900,25850,25900,25850,586
|
|
20230823,110700,18054374750,25850,25900,25900,25850,2053
|
|
20230823,110600,18001250900,25900,25850,25900,25850,3051
|
|
20230823,110500,17922374650,25850,25900,25900,25850,1675
|
|
20230823,110400,17879051750,25900,25900,25950,25850,1951
|
|
20230823,110300,17828519050,25950,25950,25950,25900,1455
|
|
20230823,110200,17790826100,25950,25900,25950,25900,2755
|
|
20230823,110100,17719452850,25950,25950,26000,25900,1898
|
|
20230823,110000,17670232900,25950,26000,26000,25950,1756
|
|
20230823,105900,17624655100,26000,25950,26000,25950,1110
|
|
20230823,105800,17595798100,25950,26000,26000,25950,1066
|
|
20230823,105700,17568127850,26000,26150,26150,25950,6347
|
|
20230823,105600,17403082900,26150,26150,26150,26150,101
|
|
20230823,105500,17400441750,26150,26150,26200,26100,871
|
|
20230823,105400,17377677000,26150,26200,26200,26150,358
|
|
20230823,105300,17368314300,26200,26150,26200,26050,2200
|
|
20230823,105200,17310870400,26150,26100,26200,26100,1227
|
|
20230823,105100,17278758400,26100,26000,26100,26000,777
|
|
20230823,105000,17258485000,26050,26050,26050,26000,936
|
|
20230823,104900,17234126250,26000,26000,26000,25950,1974
|
|
20230823,104800,17182802750,25950,25900,26000,25850,9433
|
|
20230823,104700,16938546900,25950,25950,26000,25900,2868
|
|
20230823,104600,16864168800,25950,26000,26000,25950,1343
|
|
20230823,104500,16829303000,26000,25950,26000,25950,4191
|
|
20230823,104400,16720401800,25950,26000,26000,25950,972
|
|
20230823,104300,16695144200,26000,26000,26050,25950,4871
|
|
20230823,104200,16568553300,26000,26050,26050,26000,3051
|
|
20230823,104100,16489213300,26050,26050,26050,26000,1779
|
|
20230823,104000,16442921400,26050,26050,26150,26000,4801
|
|
20230823,103900,16317741800,26050,26050,26100,26050,130
|
|
20230823,103800,16314355250,26100,26100,26100,26050,2164
|
|
20230823,103700,16257976450,26100,26100,26100,26050,3568
|
|
20230823,103600,16165012400,26100,26100,26100,26050,1269
|
|
20230823,103500,16131915500,26100,26150,26150,26050,3023
|
|
20230823,103400,16053060400,26150,26200,26200,26100,950
|
|
20230823,103300,16028217550,26150,26250,26250,26150,2714
|
|
20230823,103200,15957131500,26250,26250,26300,26250,1282
|
|
20230823,103100,15923472400,26300,26300,26300,26250,382
|
|
20230823,103000,15913444300,26300,26350,26350,26300,2903
|
|
20230823,102900,15837034100,26400,26400,26400,26350,2353
|
|
20230823,102800,15774933750,26450,26400,26450,26350,2062
|
|
20230823,102700,15720507900,26350,26350,26400,26350,896
|
|
20230823,102600,15696894800,26350,26350,26350,26300,2880
|
|
20230823,102500,15621013500,26350,26300,26350,26250,1160
|
|
20230823,102400,15590507450,26300,26250,26350,26250,1172
|
|
20230823,102300,15559691150,26300,26250,26300,26200,3025
|
|
20230823,102200,15480270300,26250,26200,26250,26150,1429
|
|
20230823,102100,15442839150,26200,26200,26250,26150,1069
|
|
20230823,102000,15414829750,26200,26200,26250,26150,1778
|
|
20230823,101900,15368241350,26200,26300,26300,26200,1693
|
|
20230823,101800,15323813950,26300,26250,26300,26250,601
|
|
20230823,101700,15308026600,26250,26250,26300,26250,2230
|
|
20230823,101600,15249473300,26250,26200,26250,26150,1910
|
|
20230823,101500,15199368500,26200,26000,26200,26000,3207
|
|
20230823,101400,15115576600,26050,26050,26100,25850,5975
|
|
20230823,101300,14960482050,26050,25900,26050,25750,31225
|
|
20230823,101200,14152690300,25950,26250,26300,25950,28823
|
|
20230823,101100,13401382750,26250,26400,26400,26250,9369
|
|
20230823,101000,13154853650,26350,26400,26450,26350,1984
|
|
20230823,100900,13102478300,26400,26400,26450,26400,3122
|
|
20230823,100800,13020054400,26450,26400,26450,26400,1359
|
|
20230823,100700,12984175900,26400,26350,26400,26350,1778
|
|
20230823,100600,12937279600,26350,26400,26450,26350,2114
|
|
20230823,100500,12881481950,26400,26400,26450,26350,3954
|
|
20230823,100400,12777109900,26350,26400,26450,26350,7666
|
|
20230823,100300,12575026900,26350,26550,26550,26350,21348
|
|
20230823,100200,12010409300,26550,26600,26600,26550,2942
|
|
20230823,100100,11932283700,26600,26650,26700,26550,6734
|
|
20230823,100000,11753041000,26700,26750,26750,26650,2872
|
|
20230823,095900,11676411150,26750,26700,26750,26700,883
|
|
20230823,095800,11652833850,26750,26750,26750,26700,2276
|
|
20230823,095700,11592024900,26750,26800,26800,26700,2140
|
|
20230823,095600,11534776750,26750,26750,26800,26750,1386
|
|
20230823,095500,11497641000,26800,26750,26800,26750,466
|
|
20230823,095400,11485169850,26750,26750,26800,26700,2419
|
|
20230823,095300,11420464800,26750,26750,26750,26700,954
|
|
20230823,095200,11394968400,26750,26700,26750,26700,646
|
|
20230823,095100,11377713600,26700,26750,26800,26700,1581
|
|
20230823,095000,11335469000,26800,26800,26800,26700,3806
|
|
20230823,094900,11233587350,26800,26800,26800,26800,743
|
|
20230823,094800,11213674950,26750,26800,26850,26750,593
|
|
20230823,094700,11197788050,26800,26900,26900,26800,1849
|
|
20230823,094600,11148213250,26850,26850,26900,26850,1413
|
|
20230823,094500,11110260550,26850,26800,26850,26750,4058
|
|
20230823,094400,11001561600,26750,26800,26800,26750,1107
|
|
20230823,094300,10971948600,26800,26700,26800,26700,2603
|
|
20230823,094200,10902329750,26700,26700,26750,26700,435
|
|
20230823,094100,10890706450,26700,26650,26750,26650,1413
|
|
20230823,094000,10852984050,26700,26650,26700,26650,2193
|
|
20230823,093900,10794448150,26700,26700,26700,26650,1583
|
|
20230823,093800,10752188850,26700,26700,26750,26700,2536
|
|
20230823,093700,10684453300,26700,26800,26800,26700,2059
|
|
20230823,093600,10629433000,26800,26800,26900,26700,5200
|
|
20230823,093500,10489988550,26800,26550,26800,26500,20541
|
|
20230823,093400,9943069300,26600,26700,26700,26500,15621
|
|
20230823,093300,9527794250,26700,26800,26800,26650,11563
|
|
20230823,093200,9218646050,26750,26950,27000,26750,17678
|
|
20230823,093100,8744458450,26900,27100,27100,26900,8066
|
|
20230823,093000,8526763200,27050,27050,27100,27050,3095
|
|
20230823,092900,8443021550,27050,27150,27200,27050,7447
|
|
20230823,092800,8241378750,27200,27200,27250,27150,3863
|
|
20230823,092700,8136378600,27200,27250,27300,27200,1396
|
|
20230823,092600,8098353050,27250,27250,27300,27200,6761
|
|
20230823,092500,7914272150,27250,27350,27350,27250,3758
|
|
20230823,092400,7811732500,27300,27350,27400,27300,2021
|
|
20230823,092300,7756446050,27350,27400,27400,27350,505
|
|
20230823,092200,7742628200,27400,27350,27400,27250,8129
|
|
20230823,092100,7520426150,27350,27550,27550,27300,17473
|
|
20230823,092000,7040432950,27550,27600,27650,27550,2803
|
|
20230823,091900,6963015350,27550,27600,27650,27550,2186
|
|
20230823,091800,6902717200,27600,27600,27650,27600,2287
|
|
20230823,091700,6839591100,27600,27600,27750,27550,4316
|
|
20230823,091600,6720293150,27600,27400,27600,27300,7784
|
|
20230823,091500,6506579650,27350,27500,27550,27300,13570
|
|
20230823,091400,6134353350,27550,27650,27700,27450,8997
|
|
20230823,091300,5886630700,27600,27650,27700,27450,13769
|
|
20230823,091200,5507145250,27700,27750,27800,27650,7862
|
|
20230823,091100,5289443100,27700,27750,27900,27700,7889
|
|
20230823,091000,5070308100,27750,28000,28150,27700,12504
|
|
20230823,090900,4721247650,28000,28300,28400,27850,36202
|
|
20230823,090800,3700411800,28350,28150,28500,28050,33810
|
|
20230823,090700,2744240400,28200,27550,28200,27550,20758
|
|
20230823,090600,2166186050,27550,27550,27650,27550,4890
|
|
20230823,090500,2031282600,27550,27700,27800,27500,10227
|
|
20230823,090400,1748282450,27650,27550,27850,27500,17608
|
|
20230823,090300,1260686500,27600,27600,27700,27500,16079
|
|
20230823,090200,816718600,27600,27100,27600,27100,10059
|
|
20230823,090100,541163950,27050,27050,27150,27000,10272
|
|
20230823,090000,263324100,27050,26750,27150,26750,9021
|