585 lines
32 KiB
CSV
585 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,184200,25906771700,49550,49550,49550,49550,18098
|
|
20230804,184100,25906771700,49550,49550,49550,49550,0
|
|
20230804,184000,25906771700,49550,49550,49550,49550,0
|
|
20230804,183900,25906771700,49550,49550,49550,49550,0
|
|
20230804,183800,25906771700,49550,49550,49550,49550,0
|
|
20230804,183700,25906771700,49550,49550,49550,49550,0
|
|
20230804,183600,25906771700,49550,49550,49550,49550,0
|
|
20230804,183500,25906771700,49550,49550,49550,49550,0
|
|
20230804,183400,25906771700,49550,49550,49550,49550,0
|
|
20230804,183300,25906771700,49550,49550,49550,49550,0
|
|
20230804,183200,25906771700,49550,49550,49550,49550,0
|
|
20230804,183100,25906771700,49550,49550,49550,49550,0
|
|
20230804,183000,25906771700,49550,49550,49550,49550,0
|
|
20230804,182900,25906771700,49550,49550,49550,49550,0
|
|
20230804,182800,25906771700,49550,49550,49550,49550,0
|
|
20230804,182700,25906771700,49550,49550,49550,49550,0
|
|
20230804,182600,25906771700,49550,49550,49550,49550,0
|
|
20230804,182500,25906771700,49550,49550,49550,49550,0
|
|
20230804,182400,25906771700,49550,49550,49550,49550,0
|
|
20230804,182300,25906771700,49550,49550,49550,49550,0
|
|
20230804,182200,25906771700,49550,49550,49550,49550,0
|
|
20230804,182100,25906771700,49550,49550,49550,49550,0
|
|
20230804,182000,25906771700,49550,49550,49550,49550,0
|
|
20230804,181900,25906771700,49550,49550,49550,49550,0
|
|
20230804,181800,25906771700,49550,49550,49550,49550,0
|
|
20230804,181700,25906771700,49550,49550,49550,49550,0
|
|
20230804,181600,25906771700,49550,49550,49550,49550,0
|
|
20230804,181500,25906771700,49550,49550,49550,49550,0
|
|
20230804,181400,25906771700,49550,49550,49550,49550,0
|
|
20230804,181300,25906771700,49550,49550,49550,49550,0
|
|
20230804,181200,25906771700,49550,49550,49550,49550,18098
|
|
20230804,181100,25906771700,49550,49550,49550,49550,0
|
|
20230804,181000,25906771700,49550,49550,49550,49550,0
|
|
20230804,180900,25906771700,49550,49550,49550,49550,0
|
|
20230804,180800,25906771700,49550,49550,49550,49550,0
|
|
20230804,180700,25906771700,49550,49550,49550,49550,0
|
|
20230804,180600,25906771700,49550,49550,49550,49550,0
|
|
20230804,180500,25906771700,49550,49550,49550,49550,0
|
|
20230804,180400,25906771700,49550,49550,49550,49550,0
|
|
20230804,180300,25906771700,49550,49550,49550,49550,0
|
|
20230804,180200,25906771700,49550,49550,49550,49550,0
|
|
20230804,180100,25906771700,49550,49550,49550,49550,0
|
|
20230804,180000,25906771700,49550,49550,49550,49550,0
|
|
20230804,175900,25906771700,49550,49550,49550,49550,0
|
|
20230804,175800,25906771700,49550,49550,49550,49550,0
|
|
20230804,175700,25906771700,49550,49550,49550,49550,0
|
|
20230804,175600,25906771700,49550,49550,49550,49550,0
|
|
20230804,175500,25906771700,49550,49550,49550,49550,0
|
|
20230804,175400,25906771700,49550,49550,49550,49550,0
|
|
20230804,175300,25906771700,49550,49550,49550,49550,0
|
|
20230804,175200,25906771700,49550,49550,49550,49550,0
|
|
20230804,175100,25906771700,49550,49550,49550,49550,0
|
|
20230804,175000,25906771700,49550,49550,49550,49550,0
|
|
20230804,174900,25906771700,49550,49550,49550,49550,0
|
|
20230804,174800,25906771700,49550,49550,49550,49550,0
|
|
20230804,174700,25906771700,49550,49550,49550,49550,0
|
|
20230804,174600,25906771700,49550,49550,49550,49550,0
|
|
20230804,174500,25906771700,49550,49550,49550,49550,0
|
|
20230804,174400,25906771700,49550,49550,49550,49550,0
|
|
20230804,174300,25906771700,49550,49550,49550,49550,0
|
|
20230804,174200,25906771700,49550,49550,49550,49550,18098
|
|
20230804,174100,25906771700,49550,49550,49550,49550,0
|
|
20230804,174000,25906771700,49550,49550,49550,49550,0
|
|
20230804,173900,25906771700,49550,49550,49550,49550,0
|
|
20230804,173800,25906771700,49550,49550,49550,49550,0
|
|
20230804,173700,25906771700,49550,49550,49550,49550,0
|
|
20230804,173600,25906771700,49550,49550,49550,49550,0
|
|
20230804,173500,25906771700,49550,49550,49550,49550,0
|
|
20230804,173400,25906771700,49550,49550,49550,49550,0
|
|
20230804,173300,25906771700,49550,49550,49550,49550,0
|
|
20230804,173200,25906771700,49550,49550,49550,49550,0
|
|
20230804,173100,25906771700,49550,49550,49550,49550,0
|
|
20230804,173000,25906771700,49550,49550,49550,49550,0
|
|
20230804,172900,25906771700,49550,49550,49550,49550,0
|
|
20230804,172800,25906771700,49550,49550,49550,49550,0
|
|
20230804,172700,25906771700,49550,49550,49550,49550,0
|
|
20230804,172600,25906771700,49550,49550,49550,49550,0
|
|
20230804,172500,25906771700,49550,49550,49550,49550,0
|
|
20230804,172400,25906771700,49550,49550,49550,49550,0
|
|
20230804,172300,25906771700,49550,49550,49550,49550,0
|
|
20230804,172200,25906771700,49550,49550,49550,49550,0
|
|
20230804,172100,25906771700,49550,49550,49550,49550,0
|
|
20230804,172000,25906771700,49550,49550,49550,49550,0
|
|
20230804,171900,25906771700,49550,49550,49550,49550,0
|
|
20230804,171800,25906771700,49550,49550,49550,49550,0
|
|
20230804,171700,25906771700,49550,49550,49550,49550,0
|
|
20230804,171600,25906771700,49550,49550,49550,49550,0
|
|
20230804,171500,25906771700,49550,49550,49550,49550,0
|
|
20230804,171400,25906771700,49550,49550,49550,49550,0
|
|
20230804,171300,25906771700,49550,49550,49550,49550,0
|
|
20230804,171200,25906771700,49550,49550,49550,49550,18098
|
|
20230804,171100,25906771700,49550,49550,49550,49550,0
|
|
20230804,171000,25906771700,49550,49550,49550,49550,0
|
|
20230804,170900,25906771700,49550,49550,49550,49550,0
|
|
20230804,170800,25906771700,49550,49550,49550,49550,0
|
|
20230804,170700,25906771700,49550,49550,49550,49550,0
|
|
20230804,170600,25906771700,49550,49550,49550,49550,0
|
|
20230804,170500,25906771700,49550,49550,49550,49550,0
|
|
20230804,170400,25906771700,49550,49550,49550,49550,0
|
|
20230804,170300,25906771700,49550,49550,49550,49550,0
|
|
20230804,170200,25906771700,49550,49550,49550,49550,0
|
|
20230804,170100,25906771700,49550,49550,49550,49550,0
|
|
20230804,170000,25906771700,49550,49550,49550,49550,0
|
|
20230804,165900,25906771700,49550,49550,49550,49550,0
|
|
20230804,165800,25906771700,49550,49550,49550,49550,0
|
|
20230804,165700,25906771700,49550,49550,49550,49550,0
|
|
20230804,165600,25906771700,49550,49550,49550,49550,0
|
|
20230804,165500,25906771700,49550,49550,49550,49550,0
|
|
20230804,165400,25906771700,49550,49550,49550,49550,0
|
|
20230804,165300,25906771700,49550,49550,49550,49550,0
|
|
20230804,165200,25906771700,49550,49550,49550,49550,0
|
|
20230804,165100,25906771700,49550,49550,49550,49550,0
|
|
20230804,165000,25906771700,49550,49550,49550,49550,0
|
|
20230804,164900,25906771700,49550,49550,49550,49550,0
|
|
20230804,164800,25906771700,49550,49550,49550,49550,0
|
|
20230804,164700,25906771700,49550,49550,49550,49550,0
|
|
20230804,164600,25906771700,49550,49550,49550,49550,0
|
|
20230804,164500,25906771700,49550,49550,49550,49550,0
|
|
20230804,164400,25906771700,49550,49550,49550,49550,0
|
|
20230804,164300,25906771700,49550,49550,49550,49550,0
|
|
20230804,164200,25906771700,49550,49550,49550,49550,18098
|
|
20230804,164100,25906771700,49550,49550,49550,49550,0
|
|
20230804,164000,25906771700,49550,49550,49550,49550,0
|
|
20230804,163900,25906771700,49550,49550,49550,49550,0
|
|
20230804,163800,25906771700,49550,49550,49550,49550,0
|
|
20230804,163700,25906771700,49550,49550,49550,49550,0
|
|
20230804,163600,25906771700,49550,49550,49550,49550,0
|
|
20230804,163500,25906771700,49550,49550,49550,49550,0
|
|
20230804,163400,25906771700,49550,49550,49550,49550,0
|
|
20230804,163300,25906771700,49550,49550,49550,49550,0
|
|
20230804,163200,25906771700,49550,49550,49550,49550,0
|
|
20230804,163100,25906771700,49550,49550,49550,49550,0
|
|
20230804,163000,25906771700,49550,49550,49550,49550,0
|
|
20230804,162900,25906771700,49550,49550,49550,49550,0
|
|
20230804,162800,25906771700,49550,49550,49550,49550,0
|
|
20230804,162700,25906771700,49550,49550,49550,49550,0
|
|
20230804,162600,25906771700,49550,49550,49550,49550,0
|
|
20230804,162500,25906771700,49550,49550,49550,49550,0
|
|
20230804,162400,25906771700,49550,49550,49550,49550,0
|
|
20230804,162300,25906771700,49550,49550,49550,49550,0
|
|
20230804,162200,25906771700,49550,49550,49550,49550,0
|
|
20230804,162100,25906771700,49550,49550,49550,49550,0
|
|
20230804,162000,25906771700,49550,49550,49550,49550,0
|
|
20230804,161900,25906771700,49550,49550,49550,49550,0
|
|
20230804,161800,25906771700,49550,49550,49550,49550,0
|
|
20230804,161700,25906771700,49550,49550,49550,49550,0
|
|
20230804,161600,25906771700,49550,49550,49550,49550,0
|
|
20230804,161500,25906771700,49550,49550,49550,49550,0
|
|
20230804,161400,25906771700,49550,49550,49550,49550,0
|
|
20230804,161300,25906771700,49550,49550,49550,49550,0
|
|
20230804,161200,25906771700,49550,49550,49550,49550,18098
|
|
20230804,161100,25906771700,49550,49550,49550,49550,0
|
|
20230804,161000,25906771700,49550,49550,49550,49550,0
|
|
20230804,160900,25906771700,49550,49550,49550,49550,0
|
|
20230804,160800,25906771700,49550,49550,49550,49550,0
|
|
20230804,160700,25906771700,49550,49550,49550,49550,0
|
|
20230804,160600,25906771700,49550,49550,49550,49550,0
|
|
20230804,160500,25906771700,49550,49550,49550,49550,0
|
|
20230804,160400,25906771700,49550,49550,49550,49550,0
|
|
20230804,160300,25906771700,49550,49550,49550,49550,0
|
|
20230804,160200,25906771700,49550,49550,49550,49550,0
|
|
20230804,160100,25906771700,49550,49550,49550,49550,0
|
|
20230804,160000,25906771700,49550,49550,49550,49550,0
|
|
20230804,155900,25906771700,49550,49550,49550,49550,0
|
|
20230804,155800,25906771700,49550,49550,49550,49550,0
|
|
20230804,155700,25906771700,49550,49550,49550,49550,0
|
|
20230804,155600,25906771700,49550,49550,49550,49550,0
|
|
20230804,155500,25906771700,49550,49550,49550,49550,0
|
|
20230804,155400,25906771700,49550,49550,49550,49550,0
|
|
20230804,155300,25906771700,49550,49550,49550,49550,0
|
|
20230804,155200,25906771700,49550,49550,49550,49550,0
|
|
20230804,155100,25906771700,49550,49550,49550,49550,0
|
|
20230804,155000,25906771700,49550,49550,49550,49550,0
|
|
20230804,154900,25906771700,49550,49550,49550,49550,0
|
|
20230804,154800,25906771700,49550,49550,49550,49550,0
|
|
20230804,154700,25906771700,49550,49550,49550,49550,0
|
|
20230804,154600,25906771700,49550,49550,49550,49550,0
|
|
20230804,154500,25906771700,49550,49550,49550,49550,0
|
|
20230804,154400,25906771700,49550,49550,49550,49550,0
|
|
20230804,154300,25906771700,49550,49550,49550,49550,0
|
|
20230804,154200,25906771700,49550,49550,49550,49550,18098
|
|
20230804,154100,25906771700,49550,49550,49550,49550,0
|
|
20230804,154000,25906771700,49550,49550,49550,49550,0
|
|
20230804,153900,25906771700,49550,49550,49550,49550,0
|
|
20230804,153800,25906771700,49550,49550,49550,49550,0
|
|
20230804,153700,25906771700,49550,49550,49550,49550,0
|
|
20230804,153600,25906771700,49550,49550,49550,49550,0
|
|
20230804,153500,25906771700,49550,49550,49550,49550,0
|
|
20230804,153400,25906771700,49550,49550,49550,49550,0
|
|
20230804,153300,25906771700,49550,49550,49550,49550,0
|
|
20230804,153200,25906771700,49550,49550,49550,49550,0
|
|
20230804,153100,25906771700,49550,49550,49550,49550,0
|
|
20230804,153000,25906771700,49550,49550,49550,49550,18098
|
|
20230804,152900,25010015800,49550,49550,49550,49550,0
|
|
20230804,152800,25010015800,49550,49550,49550,49550,0
|
|
20230804,152700,25010015800,49550,49550,49550,49550,0
|
|
20230804,152600,25010015800,49550,49550,49550,49550,0
|
|
20230804,152500,25010015800,49550,49550,49550,49550,0
|
|
20230804,152400,25010015800,49550,49550,49550,49550,0
|
|
20230804,152300,25010015800,49550,49550,49550,49550,0
|
|
20230804,152200,25010015800,49550,49550,49550,49550,0
|
|
20230804,152100,25010015800,49550,49550,49550,49550,0
|
|
20230804,152000,25010015800,49550,49550,49550,49550,0
|
|
20230804,151900,25010015800,49550,49600,49600,49550,1247
|
|
20230804,151800,24948194100,49550,49550,49600,49550,906
|
|
20230804,151700,24903273700,49550,49600,49600,49550,2451
|
|
20230804,151600,24781770300,49600,49550,49600,49550,847
|
|
20230804,151500,24739793650,49550,49600,49600,49550,883
|
|
20230804,151400,24696026250,49600,49600,49600,49550,742
|
|
20230804,151300,24659251200,49600,49600,49600,49550,2206
|
|
20230804,151200,24549939450,49550,49600,49600,49550,2825
|
|
20230804,151100,24409911350,49600,49550,49600,49550,817
|
|
20230804,151000,24369418100,49600,49550,49600,49550,838
|
|
20230804,150900,24327861850,49550,49600,49600,49550,2656
|
|
20230804,150800,24196133650,49600,49650,49650,49600,976
|
|
20230804,150700,24147721300,49650,49650,49650,49600,1556
|
|
20230804,150600,24070533450,49650,49650,49650,49600,1529
|
|
20230804,150500,23994690250,49650,49650,49650,49600,2401
|
|
20230804,150400,23875530850,49650,49700,49700,49600,2930
|
|
20230804,150300,23730061500,49700,49650,49700,49650,395
|
|
20230804,150200,23710442450,49700,49700,49700,49650,781
|
|
20230804,150100,23671659950,49700,49700,49700,49650,2403
|
|
20230804,150000,23552345350,49700,49700,49700,49650,897
|
|
20230804,145900,23507767700,49650,49700,49700,49650,933
|
|
20230804,145800,23461414450,49700,49650,49700,49650,646
|
|
20230804,145700,23429318250,49650,49650,49700,49650,455
|
|
20230804,145600,23406717550,49700,49650,49700,49650,608
|
|
20230804,145500,23376503050,49650,49650,49700,49650,2218
|
|
20230804,145400,23266290000,49650,49650,49700,49650,456
|
|
20230804,145300,23243636500,49700,49700,49700,49650,233
|
|
20230804,145200,23232065000,49700,49650,49700,49650,307
|
|
20230804,145100,23216816400,49650,49650,49700,49650,106
|
|
20230804,145000,23211551150,49650,49700,49700,49650,444
|
|
20230804,144900,23189500750,49650,49650,49700,49650,184
|
|
20230804,144800,23180360600,49650,49650,49700,49650,241
|
|
20230804,144700,23168391650,49700,49700,49700,49650,271
|
|
20230804,144600,23154933100,49650,49700,49700,49650,480
|
|
20230804,144500,23131097150,49650,49700,49700,49650,266
|
|
20230804,144400,23117879200,49700,49700,49700,49650,1961
|
|
20230804,144300,23020422500,49700,49700,49700,49650,855
|
|
20230804,144200,22977951350,49650,49700,49700,49650,203
|
|
20230804,144100,22967867300,49700,49650,49700,49650,302
|
|
20230804,144000,22952870100,49650,49700,49700,49650,206
|
|
20230804,143900,22942635650,49700,49700,49700,49650,473
|
|
20230804,143800,22919136800,49650,49650,49700,49650,7139
|
|
20230804,143700,22564676050,49650,49650,49650,49600,759
|
|
20230804,143600,22527023550,49600,49600,49650,49600,868
|
|
20230804,143500,22483967800,49650,49650,49650,49600,628
|
|
20230804,143400,22452815300,49600,49600,49650,49600,663
|
|
20230804,143300,22419930000,49600,49600,49650,49600,178
|
|
20230804,143200,22411100700,49600,49650,49650,49600,159
|
|
20230804,143100,22403209200,49600,49600,49600,49600,285
|
|
20230804,143000,22389073200,49600,49600,49600,49600,677
|
|
20230804,142900,22355494000,49600,49600,49650,49600,2943
|
|
20230804,142800,22209520200,49600,49600,49650,49600,414
|
|
20230804,142700,22188984150,49650,49600,49650,49600,71
|
|
20230804,142600,22185460000,49600,49650,49650,49600,690
|
|
20230804,142500,22151225350,49650,49650,49650,49600,607
|
|
20230804,142400,22121098250,49650,49700,49750,49650,4706
|
|
20230804,142300,21887332600,49700,49700,49750,49700,1070
|
|
20230804,142200,21834151600,49700,49700,49700,49700,35
|
|
20230804,142100,21832412100,49750,49700,49750,49700,736
|
|
20230804,142000,21795828550,49750,49750,49750,49700,349
|
|
20230804,141900,21778481550,49750,49750,49750,49700,43
|
|
20230804,141800,21776342400,49750,49750,49750,49700,186
|
|
20230804,141700,21767096700,49750,49700,49750,49700,65
|
|
20230804,141600,21763865000,49700,49700,49750,49700,242
|
|
20230804,141500,21751833050,49750,49700,49750,49700,123
|
|
20230804,141400,21745717800,49750,49750,49750,49700,241
|
|
20230804,141300,21733728850,49750,49750,49750,49700,196
|
|
20230804,141200,21723981050,49750,49750,49750,49700,308
|
|
20230804,141100,21708660600,49750,49750,49750,49750,357
|
|
20230804,141000,21690899850,49750,49750,49750,49700,461
|
|
20230804,140900,21667967550,49750,49750,49750,49700,288
|
|
20230804,140800,21653642300,49750,49700,49750,49700,174
|
|
20230804,140700,21644986200,49750,49750,49750,49700,129
|
|
20230804,140600,21638573750,49750,49700,49750,49700,123
|
|
20230804,140500,21632460600,49700,49750,49750,49700,193
|
|
20230804,140400,21622863550,49750,49750,49750,49700,627
|
|
20230804,140300,21591670400,49750,49750,49750,49750,506
|
|
20230804,140200,21566496900,49750,49800,49800,49750,564
|
|
20230804,140100,21538436950,49750,49750,49800,49750,167
|
|
20230804,140000,21530128400,49750,49750,49800,49750,279
|
|
20230804,135900,21516245400,49750,49750,49800,49750,261
|
|
20230804,135800,21503260550,49750,49750,49800,49750,608
|
|
20230804,135700,21473012500,49750,49750,49800,49650,656
|
|
20230804,135600,21440383950,49750,49600,49750,49600,2740
|
|
20230804,135500,21304167900,49600,49600,49650,49600,263
|
|
20230804,135400,21291122950,49600,49650,49650,49600,1868
|
|
20230804,135300,21198418200,49650,49600,49650,49600,356
|
|
20230804,135200,21180758650,49600,49600,49650,49600,791
|
|
20230804,135100,21141515000,49600,49650,49650,49600,219
|
|
20230804,135000,21130651950,49600,49600,49600,49600,115
|
|
20230804,134900,21124947950,49600,49550,49650,49550,939
|
|
20230804,134800,21078374200,49550,49550,49600,49550,277
|
|
20230804,134700,21064648350,49600,49550,49600,49550,124
|
|
20230804,134600,21058500500,49600,49650,49650,49550,181
|
|
20230804,134500,21049524000,49600,49650,49650,49600,1380
|
|
20230804,134400,20981074450,49600,49650,49650,49600,330
|
|
20230804,134300,20964705300,49600,49650,49650,49600,388
|
|
20230804,134200,20945458750,49600,49650,49650,49600,154
|
|
20230804,134100,20937819000,49650,49600,49650,49600,2836
|
|
20230804,134000,20797152750,49600,49650,49650,49600,170
|
|
20230804,133900,20788713100,49650,49650,49650,49600,261
|
|
20230804,133800,20775756900,49650,49600,49650,49600,501
|
|
20230804,133700,20750902900,49600,49650,49650,49600,411
|
|
20230804,133600,20730503550,49650,49600,49650,49600,6
|
|
20230804,133500,20730205800,49600,49550,49650,49550,2825
|
|
20230804,133400,20590099850,49600,49550,49600,49550,147
|
|
20230804,133300,20582813150,49550,49550,49550,49550,799
|
|
20230804,133200,20543222700,49550,49550,49600,49550,1108
|
|
20230804,133100,20488315050,49550,49600,49600,49550,3955
|
|
20230804,133000,20292279750,49650,49600,49650,49600,614
|
|
20230804,132900,20261824750,49600,49700,49700,49600,1386
|
|
20230804,132800,20193015200,49700,49700,49700,49650,316
|
|
20230804,132700,20177322550,49700,49700,49700,49650,1476
|
|
20230804,132600,20103979450,49650,49700,49750,49650,4608
|
|
20230804,132500,19874976600,49700,49700,49750,49700,477
|
|
20230804,132400,19851254850,49700,49750,49750,49700,692
|
|
20230804,132300,19816856850,49750,49750,49750,49700,1122
|
|
20230804,132200,19761039250,49750,49800,49800,49750,354
|
|
20230804,132100,19743417000,49750,49750,49800,49750,441
|
|
20230804,132000,19721473050,49750,49750,49800,49750,268
|
|
20230804,131900,19708139800,49750,49750,49750,49750,798
|
|
20230804,131800,19668439300,49750,49750,49750,49750,3196
|
|
20230804,131700,19509438300,49750,49750,49800,49750,700
|
|
20230804,131600,19474581900,49800,49800,49800,49750,2190
|
|
20230804,131500,19365602100,49800,49800,49800,49750,397
|
|
20230804,131400,19345832800,49800,49800,49800,49800,1186
|
|
20230804,131300,19286770000,49800,49750,49800,49750,2401
|
|
20230804,131200,19167208800,49800,49800,49800,49750,225
|
|
20230804,131100,19156009800,49800,49750,49800,49750,132
|
|
20230804,131000,19149436650,49750,49750,49800,49750,498
|
|
20230804,130900,19124659250,49750,49800,49800,49750,70
|
|
20230804,130800,19121174500,49800,49800,49800,49750,81
|
|
20230804,130700,19117142600,49750,49800,49800,49750,126
|
|
20230804,130600,19110869950,49800,49750,49800,49750,82
|
|
20230804,130500,19106788000,49750,49800,49800,49750,1467
|
|
20230804,130400,19033804150,49800,49750,49800,49750,81
|
|
20230804,130300,19029771750,49750,49800,49800,49750,63
|
|
20230804,130200,19026636900,49800,49800,49800,49750,256
|
|
20230804,130100,19013888500,49800,49750,49800,49700,450
|
|
20230804,130000,18991500400,49750,49750,49750,49700,655
|
|
20230804,125900,18958914450,49750,49700,49750,49700,392
|
|
20230804,125800,18939417800,49750,49750,49750,49700,1410
|
|
20230804,125700,18869272000,49750,49750,49750,49700,401
|
|
20230804,125600,18849324300,49750,49750,49750,49700,314
|
|
20230804,125500,18833705050,49750,49750,49750,49700,315
|
|
20230804,125400,18818036650,49750,49700,49750,49700,190
|
|
20230804,125300,18808586450,49700,49700,49750,49700,246
|
|
20230804,125200,18796357100,49700,49700,49750,49700,243
|
|
20230804,125100,18784277850,49700,49700,49750,49700,241
|
|
20230804,125000,18772289650,49700,49750,49750,49700,417
|
|
20230804,124900,18751562200,49750,49750,49750,49750,61
|
|
20230804,124800,18748527450,49700,49750,49750,49700,392
|
|
20230804,124700,18729044350,49750,49750,49750,49700,122
|
|
20230804,124600,18722979900,49750,49750,49750,49750,132
|
|
20230804,124500,18716412900,49800,49700,49800,49700,1312
|
|
20230804,124400,18651151050,49700,49700,49750,49700,456
|
|
20230804,124300,18628478800,49700,49700,49700,49700,72
|
|
20230804,124200,18624900400,49750,49800,49800,49750,142
|
|
20230804,124100,18617835350,49700,49750,49750,49700,1508
|
|
20230804,124000,18542862600,49750,49700,49750,49650,656
|
|
20230804,123900,18510252700,49700,49700,49700,49650,125
|
|
20230804,123800,18504040600,49700,49700,49700,49650,446
|
|
20230804,123700,18481875500,49650,49700,49700,49650,414
|
|
20230804,123600,18461315100,49700,49700,49700,49650,633
|
|
20230804,123500,18429868150,49700,49700,49700,49650,79
|
|
20230804,123400,18425944800,49700,49700,49700,49650,654
|
|
20230804,123300,18393462650,49650,49700,49700,49650,231
|
|
20230804,123200,18381982050,49700,49650,49700,49650,459
|
|
20230804,123100,18359181150,49650,49600,49650,49550,1311
|
|
20230804,123000,18294173850,49600,49650,49650,49550,3656
|
|
20230804,122900,18112713250,49650,49650,49650,49600,617
|
|
20230804,122800,18082107400,49600,49600,49650,49600,540
|
|
20230804,122700,18055323300,49600,49600,49650,49600,1148
|
|
20230804,122600,17998381800,49600,49600,49650,49550,6328
|
|
20230804,122500,17684514350,49650,49600,49650,49600,2075
|
|
20230804,122400,17581593700,49650,49650,49650,49650,1310
|
|
20230804,122300,17516552200,49650,49700,49700,49650,523
|
|
20230804,122200,17490569650,49700,49700,49700,49700,616
|
|
20230804,122100,17459954450,49700,49700,49750,49700,595
|
|
20230804,122000,17430367950,49700,49750,49800,49700,2005
|
|
20230804,121900,17330659800,49800,49750,49800,49750,530
|
|
20230804,121800,17304280650,49750,49800,49800,49750,3047
|
|
20230804,121700,17152549800,49800,49850,49850,49800,678
|
|
20230804,121600,17118784850,49800,49800,49850,49800,95
|
|
20230804,121500,17114052300,49800,49850,49900,49800,1181
|
|
20230804,121400,17055181200,49850,49900,49900,49850,228
|
|
20230804,121300,17043812700,49850,49850,49900,49850,378
|
|
20230804,121200,17024969300,49850,49850,49900,49850,363
|
|
20230804,121100,17006873600,49850,49900,49900,49850,653
|
|
20230804,121000,16974295250,49900,49850,49900,49850,1500
|
|
20230804,120900,16899468300,49850,49900,49900,49850,560
|
|
20230804,120800,16871550550,49900,49900,49950,49850,3027
|
|
20230804,120700,16720563700,49950,49950,50000,49950,2431
|
|
20230804,120600,16599116800,49950,50000,50000,49950,529
|
|
20230804,120500,16572672850,49950,50000,50000,49950,705
|
|
20230804,120400,16537433100,49950,49950,50000,49950,835
|
|
20230804,120300,16495699700,49950,49950,50000,49950,423
|
|
20230804,120200,16474570650,49950,49950,50000,49950,1055
|
|
20230804,120100,16421872900,49950,50000,50000,49900,2215
|
|
20230804,120000,16311240300,49950,50000,50000,49950,358
|
|
20230804,115900,16293354350,49950,50000,50100,49950,1749
|
|
20230804,115800,16205906250,50000,50100,50100,50000,1281
|
|
20230804,115700,16141734150,50100,49950,50100,49950,1099
|
|
20230804,115600,16086778450,50000,50100,50100,49950,1687
|
|
20230804,115500,16002428600,50100,50000,50100,50000,439
|
|
20230804,115400,15980463000,50100,50000,50100,50000,163
|
|
20230804,115300,15972298100,50000,50000,50100,49950,235
|
|
20230804,115200,15960549300,50000,50100,50200,49950,1621
|
|
20230804,115100,15879483550,50200,50000,50200,50000,1534
|
|
20230804,115000,15802632150,50100,50000,50100,49950,755
|
|
20230804,114900,15764874850,50000,50000,50000,49950,250
|
|
20230804,114800,15752377350,50000,50000,50000,49950,1272
|
|
20230804,114700,15688829150,50000,49950,50000,49950,382
|
|
20230804,114600,15669732700,49950,49950,49950,49950,767
|
|
20230804,114500,15631421050,49900,49900,49950,49850,654
|
|
20230804,114400,15598787750,49900,49850,49900,49850,442
|
|
20230804,114300,15576750000,49900,49900,49900,49850,328
|
|
20230804,114200,15560391150,49900,49900,49900,49800,329
|
|
20230804,114100,15543985500,49950,49850,49950,49800,305
|
|
20230804,114000,15528779150,49800,49850,49900,49800,1425
|
|
20230804,113900,15457754900,49850,49850,49850,49800,373
|
|
20230804,113800,15439165750,49800,49800,49850,49800,227
|
|
20230804,113700,15427861050,49850,49850,49850,49800,615
|
|
20230804,113600,15397214950,49850,49850,49850,49800,156
|
|
20230804,113500,15389438550,49800,49850,49850,49800,922
|
|
20230804,113400,15343511000,49850,49900,49900,49850,368
|
|
20230804,113300,15325151200,49900,50000,50000,49900,526
|
|
20230804,113200,15298875400,50000,50000,50100,50000,972
|
|
20230804,113100,15250264900,50000,50000,50100,49900,2865
|
|
20230804,113000,15107053300,49950,50000,50000,49900,420
|
|
20230804,112900,15086057250,49900,49950,50100,49800,2753
|
|
20230804,112800,14948515400,49950,49950,50000,49750,6787
|
|
20230804,112700,14609308550,49900,49850,49950,49600,3342
|
|
20230804,112600,14442772000,49850,49750,49900,49750,1529
|
|
20230804,112500,14366543100,49750,49800,49800,49750,773
|
|
20230804,112400,14328049600,49800,49800,49850,49750,623
|
|
20230804,112300,14297019100,49800,49700,49800,49700,658
|
|
20230804,112200,14264297200,49700,49700,49700,49650,679
|
|
20230804,112100,14230550950,49650,49650,49650,49600,1291
|
|
20230804,112000,14166453650,49600,49650,49650,49600,405
|
|
20230804,111900,14146363900,49600,49600,49650,49600,603
|
|
20230804,111800,14116450050,49600,49650,49650,49600,361
|
|
20230804,111700,14098528300,49650,49600,49650,49600,236
|
|
20230804,111600,14086817700,49600,49550,49600,49500,6215
|
|
20230804,111500,13778777450,49500,49500,49550,49450,734
|
|
20230804,111400,13742450150,49500,49500,49500,49450,2991
|
|
20230804,111300,13594415150,49500,49550,49550,49450,3107
|
|
20230804,111200,13440618900,49500,49500,49500,49500,2027
|
|
20230804,111100,13340282400,49500,49550,49550,49500,2507
|
|
20230804,111000,13216179300,49550,49550,49600,49500,3482
|
|
20230804,110900,13043644850,49550,49600,49600,49550,434
|
|
20230804,110800,13022127100,49550,49600,49600,49550,547
|
|
20230804,110700,12995015100,49600,49600,49600,49550,481
|
|
20230804,110600,12971177450,49600,49600,49650,49600,1418
|
|
20230804,110500,12900843800,49600,49600,49650,49600,498
|
|
20230804,110400,12876142400,49600,49600,49650,49550,1027
|
|
20230804,110300,12825209750,49600,49650,49650,49600,2219
|
|
20230804,110200,12715122100,49700,49650,49700,49650,460
|
|
20230804,110100,12692279400,49700,49600,49700,49600,1304
|
|
20230804,110000,12627537050,49600,49650,49650,49600,200
|
|
20230804,105900,12617616950,49600,49600,49650,49600,2113
|
|
20230804,105800,12512811350,49650,49650,49650,49600,904
|
|
20230804,105700,12467931150,49650,49650,49700,49650,617
|
|
20230804,105600,12437270750,49700,49650,49700,49650,1262
|
|
20230804,105500,12374551950,49650,49650,49700,49650,61
|
|
20230804,105400,12371520850,49700,49700,49700,49650,843
|
|
20230804,105300,12329658300,49650,49700,49700,49650,262
|
|
20230804,105200,12316649450,49650,49700,49700,49650,1058
|
|
20230804,105100,12264107200,49700,49650,49700,49650,267
|
|
20230804,105000,12250849800,49650,49650,49700,49650,235
|
|
20230804,104900,12239178250,49700,49650,49700,49600,2423
|
|
20230804,104800,12118870050,49650,49650,49650,49600,3416
|
|
20230804,104700,11949279250,49650,49700,49700,49600,1543
|
|
20230804,104600,11872654400,49700,49700,49750,49650,358
|
|
20230804,104500,11854861700,49700,49800,49800,49650,2393
|
|
20230804,104400,11735885250,49800,49800,49800,49800,211
|
|
20230804,104300,11725377450,49800,49800,49850,49750,355
|
|
20230804,104200,11707699200,49800,49800,49850,49800,469
|
|
20230804,104100,11684338500,49800,49800,49850,49800,362
|
|
20230804,104000,11666299000,49800,49800,49850,49800,795
|
|
20230804,103900,11626690200,49850,49800,49850,49800,141
|
|
20230804,103800,11619662350,49800,49850,49850,49800,162
|
|
20230804,103700,11611593400,49800,49700,49800,49700,698
|
|
20230804,103600,11576852200,49700,49700,49750,49650,1584
|
|
20230804,103500,11498138000,49700,49700,49700,49650,179
|
|
20230804,103400,11489243300,49650,49650,49700,49650,582
|
|
20230804,103300,11460346550,49650,49700,49700,49650,897
|
|
20230804,103200,11415809950,49650,49700,49700,49650,2000
|
|
20230804,103100,11316507300,49700,49650,49700,49650,287
|
|
20230804,103000,11302247750,49700,49650,49700,49650,1280
|
|
20230804,102900,11238663650,49650,49700,49700,49650,250
|
|
20230804,102800,11226247200,49700,49700,49700,49650,605
|
|
20230804,102700,11196206650,49650,49700,49700,49650,435
|
|
20230804,102600,11174601200,49700,49700,49700,49650,934
|
|
20230804,102500,11128189000,49700,49700,49700,49650,494
|
|
20230804,102400,11103637700,49700,49750,49750,49650,2183
|
|
20230804,102300,10995141400,49750,49700,49750,49700,586
|
|
20230804,102200,10966014750,49700,49750,49750,49700,555
|
|
20230804,102100,10938430050,49700,49700,49750,49700,991
|
|
20230804,102000,10889154200,49750,49750,49800,49750,1715
|
|
20230804,101900,10803826150,49800,49800,49800,49750,437
|
|
20230804,101800,10782072750,49800,49750,49800,49750,464
|
|
20230804,101700,10758973600,49750,49800,49800,49750,1314
|
|
20230804,101600,10693550500,49850,49900,49900,49800,658
|
|
20230804,101500,10660733700,49900,49950,49950,49900,756
|
|
20230804,101400,10623005800,49950,49950,49950,49900,532
|
|
20230804,101300,10596432900,49950,50100,50100,49950,5019
|
|
20230804,101200,10345498100,50000,50100,50100,50000,2181
|
|
20230804,101100,10236238700,50100,50100,50200,50000,1730
|
|
20230804,101000,10149568900,50100,50100,50100,50000,648
|
|
20230804,100900,10117118900,50100,50000,50100,50000,794
|
|
20230804,100800,10077369200,50000,49800,50100,49800,4307
|
|
20230804,100700,9862246050,49800,49900,49900,49800,1677
|
|
20230804,100600,9778642800,49950,49700,49950,49700,4008
|
|
20230804,100500,9579132450,49700,49650,49700,49650,544
|
|
20230804,100400,9552104450,49650,49700,49700,49650,544
|
|
20230804,100300,9525079600,49700,49750,49750,49650,1094
|
|
20230804,100200,9470716850,49750,49750,49800,49700,1163
|
|
20230804,100100,9412837700,49750,49700,49800,49700,1131
|
|
20230804,100000,9356606200,49650,49650,49700,49600,929
|
|
20230804,095900,9310491700,49650,49650,49650,49600,1812
|
|
20230804,095800,9220535700,49650,49500,49700,49500,3571
|
|
20230804,095700,9043466200,49500,49300,49550,49300,4842
|
|
20230804,095600,8804182500,49350,49350,49350,49300,1054
|
|
20230804,095500,8752182150,49350,49350,49400,49300,4565
|
|
20230804,095400,8527002350,49350,49450,49450,49300,7112
|
|
20230804,095300,8175745250,49450,49500,49550,49400,11522
|
|
20230804,095200,7605653250,49550,49600,49650,49500,5274
|
|
20230804,095100,7344236550,49600,49700,49700,49600,3917
|
|
20230804,095000,7149804700,49700,49650,49700,49650,1893
|
|
20230804,094900,7055802000,49700,49700,49700,49650,2296
|
|
20230804,094800,6941696250,49700,49700,49700,49650,1557
|
|
20230804,094700,6864325050,49700,49750,49750,49650,1896
|
|
20230804,094600,6770081950,49700,49850,49850,49700,4066
|
|
20230804,094500,6567766400,49850,49850,49850,49700,15869
|
|
20230804,094400,5778001550,49850,49900,49900,49800,1937
|
|
20230804,094300,5681443850,49900,49900,49950,49850,1262
|
|
20230804,094200,5618466150,49950,49950,49950,49900,1471
|
|
20230804,094100,5545056200,49950,49950,50000,49900,661
|
|
20230804,094000,5512039300,49950,49950,50000,49950,1385
|
|
20230804,093900,5442855850,49950,49950,50000,49950,2644
|
|
20230804,093800,5310782650,50000,50000,50000,49950,1351
|
|
20230804,093700,5243232750,50000,49850,50000,49850,4426
|
|
20230804,093600,5022363650,49800,49900,49900,49800,1524
|
|
20230804,093500,4946415350,49900,49950,49950,49850,8617
|
|
20230804,093400,4516527500,49950,49950,50000,49900,1339
|
|
20230804,093300,4449652150,49950,49950,49950,49900,1109
|
|
20230804,093200,4394265900,49950,50000,50100,49950,3361
|
|
20230804,093100,4226263950,50000,50000,50100,50000,601
|
|
20230804,093000,4196201250,50100,50000,50100,50000,576
|
|
20230804,092900,4167387250,50000,50000,50100,50000,1107
|
|
20230804,092800,4111966350,50100,50100,50100,50000,861
|
|
20230804,092700,4068909750,50100,50100,50200,50000,5199
|
|
20230804,092600,3808798350,50200,50200,50200,50100,539
|
|
20230804,092500,3781746350,50200,50100,50200,50000,2770
|
|
20230804,092400,3642984550,50100,50100,50200,50000,2367
|
|
20230804,092300,3524424250,50100,50000,50100,50000,1048
|
|
20230804,092200,3472014050,50000,50200,50200,50000,1768
|
|
20230804,092100,3383451350,50200,50200,50300,50100,1656
|
|
20230804,092000,3300435350,50200,50500,50500,50200,3118
|
|
20230804,091900,3143408050,50500,50500,50600,50400,749
|
|
20230804,091800,3105586550,50600,50500,50600,50400,921
|
|
20230804,091700,3059075950,50500,50500,50500,50400,1914
|
|
20230804,091600,2962494050,50500,50600,50600,50400,2199
|
|
20230804,091500,2851475150,50500,50500,50600,50500,1398
|
|
20230804,091400,2780870750,50500,50300,50600,50300,2555
|
|
20230804,091300,2651958850,50300,50400,50400,50200,1607
|
|
20230804,091200,2571128950,50300,50100,50400,50100,3460
|
|
20230804,091100,2397383150,50100,50000,50100,49950,2799
|
|
20230804,091000,2257454950,50000,50000,50100,49900,1259
|
|
20230804,090900,2194519150,49850,49900,50000,49850,6026
|
|
20230804,090800,1893955300,49850,49950,50000,49850,4664
|
|
20230804,090700,1661112100,49950,50100,50200,49950,8252
|
|
20230804,090600,1248325100,50100,50100,50200,50100,1416
|
|
20230804,090500,1177328800,50200,50200,50200,50100,1356
|
|
20230804,090400,1109340600,50200,50100,50200,50000,1984
|
|
20230804,090300,1009890900,50100,50300,50300,50000,4619
|
|
20230804,090200,778197300,50300,50500,50500,50300,3635
|
|
20230804,090100,595058600,50500,50200,50600,50200,3101
|
|
20230804,090000,438883000,50200,50500,50600,50200,8430
|