609 lines
32 KiB
CSV
609 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,190600,4225495350,20700,20700,20700,20700,2654
|
|
20230804,190500,4225495350,20700,20700,20700,20700,0
|
|
20230804,190400,4225495350,20700,20700,20700,20700,0
|
|
20230804,190300,4225495350,20700,20700,20700,20700,0
|
|
20230804,190200,4225495350,20700,20700,20700,20700,0
|
|
20230804,190100,4225495350,20700,20700,20700,20700,0
|
|
20230804,190000,4225495350,20700,20700,20700,20700,0
|
|
20230804,185900,4225495350,20700,20700,20700,20700,0
|
|
20230804,185800,4225495350,20700,20700,20700,20700,0
|
|
20230804,185700,4225495350,20700,20700,20700,20700,0
|
|
20230804,185600,4225495350,20700,20700,20700,20700,0
|
|
20230804,185500,4225495350,20700,20700,20700,20700,0
|
|
20230804,185400,4225495350,20700,20700,20700,20700,0
|
|
20230804,185300,4225495350,20700,20700,20700,20700,0
|
|
20230804,185200,4225495350,20700,20700,20700,20700,0
|
|
20230804,185100,4225495350,20700,20700,20700,20700,0
|
|
20230804,185000,4225495350,20700,20700,20700,20700,0
|
|
20230804,184900,4225495350,20700,20700,20700,20700,0
|
|
20230804,184800,4225495350,20700,20700,20700,20700,0
|
|
20230804,184700,4225495350,20700,20700,20700,20700,0
|
|
20230804,184600,4225495350,20700,20700,20700,20700,0
|
|
20230804,184500,4225495350,20700,20700,20700,20700,0
|
|
20230804,184400,4225495350,20700,20700,20700,20700,0
|
|
20230804,184300,4225495350,20700,20700,20700,20700,0
|
|
20230804,184200,4225495350,20700,20700,20700,20700,0
|
|
20230804,184100,4225495350,20700,20700,20700,20700,0
|
|
20230804,184000,4225495350,20700,20700,20700,20700,0
|
|
20230804,183900,4225495350,20700,20700,20700,20700,0
|
|
20230804,183800,4225495350,20700,20700,20700,20700,0
|
|
20230804,183700,4225495350,20700,20700,20700,20700,0
|
|
20230804,183600,4225495350,20700,20700,20700,20700,2654
|
|
20230804,183500,4225495350,20700,20700,20700,20700,0
|
|
20230804,183400,4225495350,20700,20700,20700,20700,0
|
|
20230804,183300,4225495350,20700,20700,20700,20700,0
|
|
20230804,183200,4225495350,20700,20700,20700,20700,0
|
|
20230804,183100,4225495350,20700,20700,20700,20700,0
|
|
20230804,183000,4225495350,20700,20700,20700,20700,0
|
|
20230804,182900,4225495350,20700,20700,20700,20700,0
|
|
20230804,182800,4225495350,20700,20700,20700,20700,0
|
|
20230804,182700,4225495350,20700,20700,20700,20700,0
|
|
20230804,182600,4225495350,20700,20700,20700,20700,0
|
|
20230804,182500,4225495350,20700,20700,20700,20700,0
|
|
20230804,182400,4225495350,20700,20700,20700,20700,0
|
|
20230804,182300,4225495350,20700,20700,20700,20700,0
|
|
20230804,182200,4225495350,20700,20700,20700,20700,0
|
|
20230804,182100,4225495350,20700,20700,20700,20700,0
|
|
20230804,182000,4225495350,20700,20700,20700,20700,0
|
|
20230804,181900,4225495350,20700,20700,20700,20700,0
|
|
20230804,181800,4225495350,20700,20700,20700,20700,0
|
|
20230804,181700,4225495350,20700,20700,20700,20700,0
|
|
20230804,181600,4225495350,20700,20700,20700,20700,0
|
|
20230804,181500,4225495350,20700,20700,20700,20700,0
|
|
20230804,181400,4225495350,20700,20700,20700,20700,0
|
|
20230804,181300,4225495350,20700,20700,20700,20700,0
|
|
20230804,181200,4225495350,20700,20700,20700,20700,0
|
|
20230804,181100,4225495350,20700,20700,20700,20700,0
|
|
20230804,181000,4225495350,20700,20700,20700,20700,0
|
|
20230804,180900,4225495350,20700,20700,20700,20700,0
|
|
20230804,180800,4225495350,20700,20700,20700,20700,0
|
|
20230804,180700,4225495350,20700,20700,20700,20700,0
|
|
20230804,180600,4225495350,20700,20700,20700,20700,2654
|
|
20230804,180500,4225495350,20700,20700,20700,20700,0
|
|
20230804,180400,4225495350,20700,20700,20700,20700,0
|
|
20230804,180300,4225495350,20700,20700,20700,20700,0
|
|
20230804,180200,4225495350,20700,20700,20700,20700,0
|
|
20230804,180100,4225495350,20700,20700,20700,20700,0
|
|
20230804,180000,4225495350,20700,20700,20700,20700,0
|
|
20230804,175900,4225495350,20700,20700,20700,20700,0
|
|
20230804,175800,4225495350,20700,20700,20700,20700,0
|
|
20230804,175700,4225495350,20700,20700,20700,20700,0
|
|
20230804,175600,4225495350,20700,20700,20700,20700,0
|
|
20230804,175500,4225495350,20700,20700,20700,20700,0
|
|
20230804,175400,4225495350,20700,20700,20700,20700,0
|
|
20230804,175300,4225495350,20700,20700,20700,20700,0
|
|
20230804,175200,4225495350,20700,20700,20700,20700,0
|
|
20230804,175100,4225495350,20700,20700,20700,20700,0
|
|
20230804,175000,4225495350,20700,20700,20700,20700,0
|
|
20230804,174900,4225495350,20700,20700,20700,20700,0
|
|
20230804,174800,4225495350,20700,20700,20700,20700,0
|
|
20230804,174700,4225495350,20700,20700,20700,20700,0
|
|
20230804,174600,4225495350,20700,20700,20700,20700,0
|
|
20230804,174500,4225495350,20700,20700,20700,20700,0
|
|
20230804,174400,4225495350,20700,20700,20700,20700,0
|
|
20230804,174300,4225495350,20700,20700,20700,20700,0
|
|
20230804,174200,4225495350,20700,20700,20700,20700,0
|
|
20230804,174100,4225495350,20700,20700,20700,20700,0
|
|
20230804,174000,4225495350,20700,20700,20700,20700,0
|
|
20230804,173900,4225495350,20700,20700,20700,20700,0
|
|
20230804,173800,4225495350,20700,20700,20700,20700,0
|
|
20230804,173700,4225495350,20700,20700,20700,20700,0
|
|
20230804,173600,4225495350,20700,20700,20700,20700,2654
|
|
20230804,173500,4225495350,20700,20700,20700,20700,0
|
|
20230804,173400,4225495350,20700,20700,20700,20700,0
|
|
20230804,173300,4225495350,20700,20700,20700,20700,0
|
|
20230804,173200,4225495350,20700,20700,20700,20700,0
|
|
20230804,173100,4225495350,20700,20700,20700,20700,0
|
|
20230804,173000,4225495350,20700,20700,20700,20700,0
|
|
20230804,172900,4225495350,20700,20700,20700,20700,0
|
|
20230804,172800,4225495350,20700,20700,20700,20700,0
|
|
20230804,172700,4225495350,20700,20700,20700,20700,0
|
|
20230804,172600,4225495350,20700,20700,20700,20700,0
|
|
20230804,172500,4225495350,20700,20700,20700,20700,0
|
|
20230804,172400,4225495350,20700,20700,20700,20700,0
|
|
20230804,172300,4225495350,20700,20700,20700,20700,0
|
|
20230804,172200,4225495350,20700,20700,20700,20700,0
|
|
20230804,172100,4225495350,20700,20700,20700,20700,0
|
|
20230804,172000,4225495350,20700,20700,20700,20700,0
|
|
20230804,171900,4225495350,20700,20700,20700,20700,0
|
|
20230804,171800,4225495350,20700,20700,20700,20700,0
|
|
20230804,171700,4225495350,20700,20700,20700,20700,0
|
|
20230804,171600,4225495350,20700,20700,20700,20700,0
|
|
20230804,171500,4225495350,20700,20700,20700,20700,0
|
|
20230804,171400,4225495350,20700,20700,20700,20700,0
|
|
20230804,171300,4225495350,20700,20700,20700,20700,0
|
|
20230804,171200,4225495350,20700,20700,20700,20700,0
|
|
20230804,171100,4225495350,20700,20700,20700,20700,0
|
|
20230804,171000,4225495350,20700,20700,20700,20700,0
|
|
20230804,170900,4225495350,20700,20700,20700,20700,0
|
|
20230804,170800,4225495350,20700,20700,20700,20700,0
|
|
20230804,170700,4225495350,20700,20700,20700,20700,0
|
|
20230804,170600,4225495350,20700,20700,20700,20700,2654
|
|
20230804,170500,4225495350,20700,20700,20700,20700,0
|
|
20230804,170400,4225495350,20700,20700,20700,20700,0
|
|
20230804,170300,4225495350,20700,20700,20700,20700,0
|
|
20230804,170200,4225495350,20700,20700,20700,20700,0
|
|
20230804,170100,4225495350,20700,20700,20700,20700,0
|
|
20230804,170000,4225495350,20700,20700,20700,20700,0
|
|
20230804,165900,4225495350,20700,20700,20700,20700,0
|
|
20230804,165800,4225495350,20700,20700,20700,20700,0
|
|
20230804,165700,4225495350,20700,20700,20700,20700,0
|
|
20230804,165600,4225495350,20700,20700,20700,20700,0
|
|
20230804,165500,4225495350,20700,20700,20700,20700,0
|
|
20230804,165400,4225495350,20700,20700,20700,20700,0
|
|
20230804,165300,4225495350,20700,20700,20700,20700,0
|
|
20230804,165200,4225495350,20700,20700,20700,20700,0
|
|
20230804,165100,4225495350,20700,20700,20700,20700,0
|
|
20230804,165000,4225495350,20700,20700,20700,20700,0
|
|
20230804,164900,4225495350,20700,20700,20700,20700,0
|
|
20230804,164800,4225495350,20700,20700,20700,20700,0
|
|
20230804,164700,4225495350,20700,20700,20700,20700,0
|
|
20230804,164600,4225495350,20700,20700,20700,20700,0
|
|
20230804,164500,4225495350,20700,20700,20700,20700,0
|
|
20230804,164400,4225495350,20700,20700,20700,20700,0
|
|
20230804,164300,4225495350,20700,20700,20700,20700,0
|
|
20230804,164200,4225495350,20700,20700,20700,20700,0
|
|
20230804,164100,4225495350,20700,20700,20700,20700,0
|
|
20230804,164000,4225495350,20700,20700,20700,20700,0
|
|
20230804,163900,4225495350,20700,20700,20700,20700,0
|
|
20230804,163800,4225495350,20700,20700,20700,20700,0
|
|
20230804,163700,4225495350,20700,20700,20700,20700,0
|
|
20230804,163600,4225495350,20700,20700,20700,20700,2654
|
|
20230804,163500,4225495350,20700,20700,20700,20700,0
|
|
20230804,163400,4225495350,20700,20700,20700,20700,0
|
|
20230804,163300,4225495350,20700,20700,20700,20700,0
|
|
20230804,163200,4225495350,20700,20700,20700,20700,0
|
|
20230804,163100,4225495350,20700,20700,20700,20700,0
|
|
20230804,163000,4225495350,20700,20700,20700,20700,0
|
|
20230804,162900,4225495350,20700,20700,20700,20700,0
|
|
20230804,162800,4225495350,20700,20700,20700,20700,0
|
|
20230804,162700,4225495350,20700,20700,20700,20700,0
|
|
20230804,162600,4225495350,20700,20700,20700,20700,0
|
|
20230804,162500,4225495350,20700,20700,20700,20700,0
|
|
20230804,162400,4225495350,20700,20700,20700,20700,0
|
|
20230804,162300,4225495350,20700,20700,20700,20700,0
|
|
20230804,162200,4225495350,20700,20700,20700,20700,0
|
|
20230804,162100,4225495350,20700,20700,20700,20700,0
|
|
20230804,162000,4225495350,20700,20700,20700,20700,0
|
|
20230804,161900,4225495350,20700,20700,20700,20700,0
|
|
20230804,161800,4225495350,20700,20700,20700,20700,0
|
|
20230804,161700,4225495350,20700,20700,20700,20700,0
|
|
20230804,161600,4225495350,20700,20700,20700,20700,0
|
|
20230804,161500,4225495350,20700,20700,20700,20700,0
|
|
20230804,161400,4225495350,20700,20700,20700,20700,0
|
|
20230804,161300,4225495350,20700,20700,20700,20700,0
|
|
20230804,161200,4225495350,20700,20700,20700,20700,0
|
|
20230804,161100,4225495350,20700,20700,20700,20700,0
|
|
20230804,161000,4225495350,20700,20700,20700,20700,0
|
|
20230804,160900,4225495350,20700,20700,20700,20700,0
|
|
20230804,160800,4225495350,20700,20700,20700,20700,0
|
|
20230804,160700,4225495350,20700,20700,20700,20700,0
|
|
20230804,160600,4225495350,20700,20700,20700,20700,2654
|
|
20230804,160500,4225495350,20700,20700,20700,20700,0
|
|
20230804,160400,4225495350,20700,20700,20700,20700,0
|
|
20230804,160300,4225495350,20700,20700,20700,20700,0
|
|
20230804,160200,4225495350,20700,20700,20700,20700,0
|
|
20230804,160100,4225495350,20700,20700,20700,20700,0
|
|
20230804,160000,4225495350,20700,20700,20700,20700,0
|
|
20230804,155900,4225495350,20700,20700,20700,20700,0
|
|
20230804,155800,4225495350,20700,20700,20700,20700,0
|
|
20230804,155700,4225495350,20700,20700,20700,20700,0
|
|
20230804,155600,4225495350,20700,20700,20700,20700,0
|
|
20230804,155500,4225495350,20700,20700,20700,20700,0
|
|
20230804,155400,4225495350,20700,20700,20700,20700,0
|
|
20230804,155300,4225495350,20700,20700,20700,20700,0
|
|
20230804,155200,4225495350,20700,20700,20700,20700,0
|
|
20230804,155100,4225495350,20700,20700,20700,20700,0
|
|
20230804,155000,4225495350,20700,20700,20700,20700,0
|
|
20230804,154900,4225495350,20700,20700,20700,20700,0
|
|
20230804,154800,4225495350,20700,20700,20700,20700,0
|
|
20230804,154700,4225495350,20700,20700,20700,20700,0
|
|
20230804,154600,4225495350,20700,20700,20700,20700,0
|
|
20230804,154500,4225495350,20700,20700,20700,20700,0
|
|
20230804,154400,4225495350,20700,20700,20700,20700,0
|
|
20230804,154300,4225495350,20700,20700,20700,20700,0
|
|
20230804,154200,4225495350,20700,20700,20700,20700,0
|
|
20230804,154100,4225495350,20700,20700,20700,20700,0
|
|
20230804,154000,4225495350,20700,20700,20700,20700,0
|
|
20230804,153900,4225495350,20700,20700,20700,20700,0
|
|
20230804,153800,4225495350,20700,20700,20700,20700,0
|
|
20230804,153700,4225495350,20700,20700,20700,20700,0
|
|
20230804,153600,4225495350,20700,20700,20700,20700,2654
|
|
20230804,153500,4225495350,20700,20700,20700,20700,0
|
|
20230804,153400,4225495350,20700,20700,20700,20700,0
|
|
20230804,153300,4225495350,20700,20700,20700,20700,0
|
|
20230804,153200,4225495350,20700,20700,20700,20700,0
|
|
20230804,153100,4225495350,20700,20700,20700,20700,0
|
|
20230804,153000,4225495350,20700,20700,20700,20700,2654
|
|
20230804,152900,4170557550,20800,20800,20800,20800,0
|
|
20230804,152800,4170557550,20800,20800,20800,20800,0
|
|
20230804,152700,4170557550,20800,20800,20800,20800,0
|
|
20230804,152600,4170557550,20800,20800,20800,20800,0
|
|
20230804,152500,4170557550,20800,20800,20800,20800,0
|
|
20230804,152400,4170557550,20800,20800,20800,20800,0
|
|
20230804,152300,4170557550,20800,20800,20800,20800,0
|
|
20230804,152200,4170557550,20800,20800,20800,20800,0
|
|
20230804,152100,4170557550,20800,20800,20800,20800,0
|
|
20230804,152000,4170557550,20800,20800,20800,20800,0
|
|
20230804,151900,4170557550,20800,20850,20850,20750,304
|
|
20230804,151800,4164220450,20800,20700,20800,20700,892
|
|
20230804,151700,4145668650,20750,20650,20850,20650,1081
|
|
20230804,151600,4123308850,20700,20700,20700,20600,1086
|
|
20230804,151500,4100847350,20700,20700,20700,20600,36
|
|
20230804,151400,4100102250,20700,20700,20750,20600,3359
|
|
20230804,151300,4030900900,20600,20650,20700,20600,255
|
|
20230804,151200,4025635750,20700,20750,20750,20600,590
|
|
20230804,151100,4013458450,20750,20750,20750,20650,752
|
|
20230804,151000,3997891850,20750,20650,20750,20650,55
|
|
20230804,150900,3996750800,20650,20700,20750,20650,274
|
|
20230804,150800,3991085750,20750,20750,20750,20700,129
|
|
20230804,150700,3988410650,20750,20750,20750,20700,95
|
|
20230804,150600,3986440900,20750,20750,20750,20600,840
|
|
20230804,150500,3969111100,20650,20700,20700,20650,531
|
|
20230804,150400,3958138050,20700,20750,20750,20700,180
|
|
20230804,150300,3954410850,20750,20700,20750,20650,676
|
|
20230804,150200,3940442200,20750,20750,20750,20700,210
|
|
20230804,150100,3936086650,20700,20700,20750,20700,554
|
|
20230804,150000,3924617450,20700,20750,20750,20650,689
|
|
20230804,145900,3910381400,20750,20750,20750,20700,94
|
|
20230804,145800,3908434200,20750,20750,20750,20700,582
|
|
20230804,145700,3896385350,20750,20750,20750,20750,42
|
|
20230804,145600,3895513850,20750,20750,20750,20750,229
|
|
20230804,145500,3890762100,20800,20800,20800,20750,551
|
|
20230804,145400,3879321450,20800,20850,20850,20800,40
|
|
20230804,145300,3878488700,20800,20850,20900,20800,486
|
|
20230804,145200,3868372550,20800,20850,20900,20800,1725
|
|
20230804,145100,3832451400,20900,20900,20900,20900,228
|
|
20230804,145000,3827686200,20850,20900,20900,20850,30
|
|
20230804,144900,3827059400,20900,20900,20900,20900,119
|
|
20230804,144800,3824572300,20900,20900,20900,20900,28
|
|
20230804,144700,3823987100,20900,20900,20900,20900,36
|
|
20230804,144600,3823234700,20900,20850,20900,20850,37
|
|
20230804,144500,3822461850,20850,20900,20900,20850,1091
|
|
20230804,144400,3799711100,20900,20950,20950,20900,519
|
|
20230804,144300,3788863350,20950,20900,21000,20900,203
|
|
20230804,144200,3784612200,21000,21000,21000,20900,207
|
|
20230804,144100,3780280100,21000,21000,21000,21000,58
|
|
20230804,144000,3779062100,21000,20900,21000,20900,77
|
|
20230804,143900,3777447500,21000,20900,21000,20900,55
|
|
20230804,143800,3776296700,21000,21000,21000,20900,49
|
|
20230804,143700,3775269200,20900,21000,21000,20900,111
|
|
20230804,143600,3772946500,21000,20900,21000,20900,198
|
|
20230804,143500,3768806200,20900,20900,20900,20900,15
|
|
20230804,143400,3768492700,20900,20900,20900,20900,40
|
|
20230804,143300,3767656700,20900,20900,20900,20900,32
|
|
20230804,143200,3766987900,20900,20900,21000,20900,455
|
|
20230804,143100,3757477000,20900,20900,20900,20900,43
|
|
20230804,143000,3756578300,20900,20900,20900,20900,28
|
|
20230804,142900,3755993100,20850,20900,21000,20850,139
|
|
20230804,142800,3753090000,20850,20900,20900,20850,34
|
|
20230804,142700,3752379450,20900,20900,20900,20850,689
|
|
20230804,142600,3738012050,20900,21000,21000,20900,81
|
|
20230804,142500,3736316250,20900,21000,21000,20900,221
|
|
20230804,142400,3731689200,21000,21000,21000,20900,28
|
|
20230804,142300,3731101300,21000,20950,21000,20950,583
|
|
20230804,142200,3718886800,21000,21000,21000,21000,29
|
|
20230804,142100,3718277800,21000,21000,21000,20950,1145
|
|
20230804,142000,3694284550,21000,21050,21050,21000,195
|
|
20230804,141900,3690188150,20950,21050,21050,20950,36
|
|
20230804,141800,3689432350,21000,20950,21000,20900,2030
|
|
20230804,141700,3646856400,20950,20950,20950,20950,93
|
|
20230804,141600,3644908050,20950,20950,20950,20950,75
|
|
20230804,141500,3643336800,20900,20900,20950,20900,26
|
|
20230804,141400,3642792750,20900,20900,20950,20850,673
|
|
20230804,141300,3628727300,20900,20900,20900,20900,53
|
|
20230804,141200,3627619600,20850,20850,20900,20850,55
|
|
20230804,141100,3626472100,20850,20850,20850,20850,69
|
|
20230804,141000,3625033450,20850,20850,20850,20800,510
|
|
20230804,140900,3614422750,20850,20850,20850,20850,27
|
|
20230804,140800,3613859800,20850,20850,20850,20800,65
|
|
20230804,140700,3612506350,20850,20800,20850,20800,66
|
|
20230804,140600,3611132850,20850,20850,20850,20850,38
|
|
20230804,140500,3610340550,20850,20900,20900,20850,479
|
|
20230804,140400,3600351950,20900,20850,20900,20850,508
|
|
20230804,140300,3589756100,20850,20850,20850,20850,38
|
|
20230804,140200,3588963800,20850,20850,20850,20850,28
|
|
20230804,140100,3588380000,20850,20850,20850,20850,27
|
|
20230804,140000,3587817050,20850,20800,20850,20800,74
|
|
20230804,135900,3586276400,20850,20850,20850,20850,17
|
|
20230804,135800,3585921950,20850,20850,20850,20800,264
|
|
20230804,135700,3580424600,20850,20850,20850,20800,655
|
|
20230804,135600,3566799200,20800,20850,20850,20800,67
|
|
20230804,135500,3565402750,20800,20800,20850,20800,36
|
|
20230804,135400,3564653200,20850,20850,20850,20850,28
|
|
20230804,135300,3564069400,20850,20800,20850,20800,32
|
|
20230804,135200,3563402400,20850,20800,20850,20800,37
|
|
20230804,135100,3562631150,20850,20850,20850,20850,13
|
|
20230804,135000,3562360100,20800,20850,20850,20800,98
|
|
20230804,134900,3560320300,20850,20850,20850,20850,92
|
|
20230804,134800,3558402100,20850,20850,20850,20800,50
|
|
20230804,134700,3557360700,20850,20850,20850,20850,16
|
|
20230804,134600,3557027100,20850,20750,20850,20750,844
|
|
20230804,134500,3539471750,20800,20800,20800,20800,130
|
|
20230804,134400,3536767750,20800,20850,20850,20800,709
|
|
20230804,134300,3522019800,20800,20850,20850,20800,35
|
|
20230804,134200,3521290150,20850,20850,20850,20850,29
|
|
20230804,134100,3520685500,20850,20850,20850,20850,33
|
|
20230804,134000,3519997450,20850,20850,20850,20850,28
|
|
20230804,133900,3519413650,20850,20850,20850,20850,14
|
|
20230804,133800,3519121750,20850,20850,20850,20800,148
|
|
20230804,133700,3516036750,20850,20850,20850,20800,131
|
|
20230804,133600,3513307900,20850,20800,20850,20800,311
|
|
20230804,133500,3506838450,20850,20800,20850,20800,211
|
|
20230804,133400,3502449400,20800,20800,20800,20800,28
|
|
20230804,133300,3501867000,20800,20700,20800,20700,53
|
|
20230804,133200,3500767650,20800,20750,20800,20650,193
|
|
20230804,133100,3496764400,20750,20700,20750,20700,395
|
|
20230804,133000,3488580900,20750,20750,20800,20700,219
|
|
20230804,132900,3484041750,20750,20750,20750,20750,35
|
|
20230804,132800,3483315500,20750,20750,20800,20700,161
|
|
20230804,132700,3479974050,20750,20800,20800,20750,33
|
|
20230804,132600,3479287950,20800,20750,20800,20750,79
|
|
20230804,132500,3477644800,20750,20800,20800,20700,64
|
|
20230804,132400,3476316450,20800,20700,20800,20700,128
|
|
20230804,132300,3473664050,20800,20800,20800,20700,262
|
|
20230804,132200,3468236950,20850,20800,20850,20700,820
|
|
20230804,132100,3451224750,20850,20900,20900,20700,1571
|
|
20230804,132000,3418553700,20950,20950,20950,20950,30
|
|
20230804,131900,3417925200,21000,21000,21000,21000,14
|
|
20230804,131800,3417631200,21000,20950,21000,20950,403
|
|
20230804,131700,3409185800,20950,20950,20950,20900,29
|
|
20230804,131600,3408578300,20950,20950,20950,20900,132
|
|
20230804,131500,3405818100,20900,20950,20950,20900,116
|
|
20230804,131400,3403392900,20950,20950,20950,20950,28
|
|
20230804,131300,3402806300,20950,20950,20950,20950,28
|
|
20230804,131200,3402219700,20950,20950,20950,20950,32
|
|
20230804,131100,3401549300,20950,20950,20950,20950,27
|
|
20230804,131000,3400983650,20900,20900,20950,20900,264
|
|
20230804,130900,3395465350,20950,20950,21000,20900,236
|
|
20230804,130800,3390527900,20950,20950,20950,20900,30
|
|
20230804,130700,3389899500,21000,20950,21000,20950,28
|
|
20230804,130600,3389312850,20900,20900,20950,20900,279
|
|
20230804,130500,3383473800,20950,21000,21000,20950,39
|
|
20230804,130400,3382656000,21000,20950,21000,20950,27
|
|
20230804,130300,3382090000,21000,20950,21000,20950,29
|
|
20230804,130200,3381481800,20950,21000,21000,20750,741
|
|
20230804,130100,3366023900,21000,21000,21000,20900,728
|
|
20230804,130000,3350801400,21000,20950,21000,20950,30
|
|
20230804,125900,3350171450,21000,21000,21000,20950,233
|
|
20230804,125800,3345288450,21000,21000,21000,21000,15
|
|
20230804,125700,3344973450,21050,21050,21050,20950,49
|
|
20230804,125600,3343944100,21050,21000,21050,21000,139
|
|
20230804,125500,3341023600,21050,21050,21050,21050,51
|
|
20230804,125400,3339950050,21000,21050,21050,21000,240
|
|
20230804,125300,3334909350,21050,21050,21050,21050,28
|
|
20230804,125200,3334319950,21050,21000,21050,21000,33
|
|
20230804,125100,3333625550,21050,21050,21050,21000,29
|
|
20230804,125000,3333015150,21050,21050,21050,21050,16
|
|
20230804,124900,3332678350,21050,21000,21050,21000,68
|
|
20230804,124800,3331249100,21000,21050,21050,21000,34
|
|
20230804,124700,3330533700,21050,21050,21050,21000,83
|
|
20230804,124600,3328789200,21050,21050,21050,21050,13
|
|
20230804,124500,3328515550,21050,21000,21050,20900,136
|
|
20230804,124400,3325659750,21000,21000,21000,21000,794
|
|
20230804,124300,3308985750,20900,20900,20900,20900,44
|
|
20230804,124200,3308066150,20900,20900,20900,20900,22
|
|
20230804,124100,3307606350,20900,21000,21000,20900,508
|
|
20230804,124000,3296987650,21000,20900,21000,20900,52
|
|
20230804,123900,3295897050,20950,20950,21000,20950,233
|
|
20230804,123800,3291014850,20950,20900,20950,20900,93
|
|
20230804,123700,3289067650,20950,20950,20950,20900,38
|
|
20230804,123600,3288272050,20950,21000,21000,20950,77
|
|
20230804,123500,3286657400,21000,21000,21000,21000,31
|
|
20230804,123400,3286006400,21000,21000,21000,21000,15
|
|
20230804,123300,3285691400,21000,21000,21000,21000,27
|
|
20230804,123200,3285124400,21000,20950,21000,20950,29
|
|
20230804,123100,3284515500,21000,21000,21000,21000,28
|
|
20230804,123000,3283927500,21000,20950,21000,20800,3582
|
|
20230804,122900,3209285250,20950,21000,21000,20950,135
|
|
20230804,122800,3206450950,21000,21000,21000,21000,358
|
|
20230804,122700,3198932950,21000,20950,21000,20950,83
|
|
20230804,122600,3197193350,20950,20950,20950,20950,15
|
|
20230804,122500,3196879100,20950,20950,20950,20950,27
|
|
20230804,122400,3196313450,20900,20950,21000,20900,1344
|
|
20230804,122300,3168220950,20950,21000,21000,20950,595
|
|
20230804,122200,3155754350,21000,20950,21000,20950,714
|
|
20230804,122100,3140775350,20950,20950,21000,20950,201
|
|
20230804,122000,3136563750,20900,21000,21000,20900,127
|
|
20230804,121900,3133897500,21000,21000,21000,21000,29
|
|
20230804,121800,3133288500,21000,20900,21000,20900,21
|
|
20230804,121700,3132848100,21000,21000,21000,21000,28
|
|
20230804,121600,3132260100,21000,20950,21000,20950,576
|
|
20230804,121500,3120191550,21000,21000,21000,21000,29
|
|
20230804,121400,3119582550,20950,21000,21000,20950,33
|
|
20230804,121300,3118890550,21050,21050,21050,21050,32
|
|
20230804,121200,3118216950,21050,21050,21050,21050,27
|
|
20230804,121100,3117648600,21000,21050,21050,21000,628
|
|
20230804,121000,3104459200,21050,21000,21050,21000,66
|
|
20230804,120900,3103072450,21050,20950,21050,20950,43
|
|
20230804,120800,3102167800,20900,21050,21050,20900,571
|
|
20230804,120700,3090191550,21050,21050,21050,21050,27
|
|
20230804,120600,3089623200,20950,21000,21050,20950,200
|
|
20230804,120500,3085422800,21050,21050,21050,21050,28
|
|
20230804,120400,3084833400,21050,21050,21050,21050,28
|
|
20230804,120300,3084244000,21050,21000,21050,20950,111
|
|
20230804,120200,3081911800,21050,20950,21050,20950,25
|
|
20230804,120100,3081386550,21050,21050,21050,20950,48
|
|
20230804,120000,3080378750,21000,21050,21050,20950,101
|
|
20230804,115900,3078257750,21050,21050,21050,21000,130
|
|
20230804,115800,3075526400,21050,21050,21050,21050,14
|
|
20230804,115700,3075231700,21050,21050,21050,21000,79
|
|
20230804,115600,3073571300,21050,21050,21050,21050,28
|
|
20230804,115500,3072981900,21050,20900,21050,20900,29
|
|
20230804,115400,3072371600,20900,21050,21050,20900,90
|
|
20230804,115300,3070481750,21050,21100,21100,21050,66
|
|
20230804,115200,3069091700,21050,21050,21050,21050,53
|
|
20230804,115100,3067976050,21050,21100,21100,21050,27
|
|
20230804,115000,3067407000,21000,21050,21050,21000,94
|
|
20230804,114900,3065432300,21050,21000,21100,21000,275
|
|
20230804,114800,3059635500,21100,21100,21100,21100,30
|
|
20230804,114700,3059002500,21100,21100,21100,21000,71
|
|
20230804,114600,3057506500,21100,21050,21100,21050,146
|
|
20230804,114500,3054432500,21050,21050,21050,21050,33
|
|
20230804,114400,3053737850,21100,21100,21100,21100,35
|
|
20230804,114300,3052999350,21100,21100,21100,21000,104
|
|
20230804,114200,3050810950,21050,21100,21100,21050,98
|
|
20230804,114100,3048746300,21100,21050,21100,21050,84
|
|
20230804,114000,3046977400,21050,21100,21100,21050,28
|
|
20230804,113900,3046387350,21100,21100,21100,21100,91
|
|
20230804,113800,3044467250,20950,21000,21100,20950,560
|
|
20230804,113700,3032694750,21000,21050,21050,20950,147
|
|
20230804,113600,3029612900,21050,21000,21050,21000,104
|
|
20230804,113500,3027426350,21050,21050,21050,21000,70
|
|
20230804,113400,3025955000,21050,21100,21100,21050,29
|
|
20230804,113300,3025343850,21100,21050,21100,21050,44
|
|
20230804,113200,3024416250,21100,21100,21100,20950,383
|
|
20230804,113100,3016388650,21150,21150,21150,21150,39
|
|
20230804,113000,3015563800,20950,21150,21150,20950,201
|
|
20230804,112900,3011334250,21100,21100,21100,21100,349
|
|
20230804,112800,3003970350,21100,21050,21100,21050,93
|
|
20230804,112700,3002012000,21050,21000,21100,21000,607
|
|
20230804,112600,2989232450,21100,21100,21100,21100,43
|
|
20230804,112500,2988325150,21050,21200,21200,21050,51
|
|
20230804,112400,2987249500,21200,21200,21200,21200,49
|
|
20230804,112300,2986210700,21200,21000,21200,21000,1770
|
|
20230804,112200,2948985700,20950,21000,21000,20950,463
|
|
20230804,112100,2939269550,21000,20950,21000,20950,414
|
|
20230804,112000,2930580850,20950,20850,20950,20850,243
|
|
20230804,111900,2925495950,20850,20900,20900,20850,31
|
|
20230804,111800,2924848150,20850,20950,20950,20850,322
|
|
20230804,111700,2918119600,20900,20900,20950,20900,79
|
|
20230804,111600,2916467100,20950,20950,20950,20900,68
|
|
20230804,111500,2915044500,20900,20900,20950,20850,178
|
|
20230804,111400,2911324250,20850,20950,20950,20850,2050
|
|
20230804,111300,2868477550,20950,20950,21000,20950,72
|
|
20230804,111200,2866968400,21000,20900,21000,20900,309
|
|
20230804,111100,2860503500,21000,21000,21000,20950,568
|
|
20230804,111000,2848602450,21000,20950,21050,20950,611
|
|
20230804,110900,2835772300,20900,21000,21000,20900,452
|
|
20230804,110800,2826321500,21000,21000,21050,20950,569
|
|
20230804,110700,2814396800,21050,21100,21100,21050,75
|
|
20230804,110600,2812817350,21000,21200,21200,21000,335
|
|
20230804,110500,2805772550,21050,21200,21200,21050,203
|
|
20230804,110400,2801491550,21200,21150,21200,21050,101
|
|
20230804,110300,2799361500,21150,21100,21150,21100,106
|
|
20230804,110200,2797119900,21000,21100,21100,21000,1432
|
|
20230804,110100,2767001550,21050,21100,21100,21050,106
|
|
20230804,110000,2764769500,21100,21150,21150,21100,53
|
|
20230804,105900,2763649300,21150,21150,21150,21100,141
|
|
20230804,105800,2760671500,21150,21150,21150,21050,203
|
|
20230804,105700,2756395150,21150,21150,21150,21100,327
|
|
20230804,105600,2749489600,21100,21050,21150,21050,648
|
|
20230804,105500,2735842900,21150,21100,21150,21050,206
|
|
20230804,105400,2731495400,21150,21100,21150,21100,336
|
|
20230804,105300,2724399000,21100,21200,21200,21100,305
|
|
20230804,105200,2717962200,21200,21200,21200,21100,131
|
|
20230804,105100,2715192700,21100,21100,21200,21100,349
|
|
20230804,105000,2707815200,21100,21200,21200,21050,1398
|
|
20230804,104900,2678376000,21100,21150,21200,21100,22
|
|
20230804,104800,2677909850,21200,21200,21200,21100,291
|
|
20230804,104700,2671751650,21100,21150,21250,21100,2350
|
|
20230804,104600,2622140750,21250,21250,21250,21250,281
|
|
20230804,104500,2616169500,21200,21300,21300,21200,1232
|
|
20230804,104400,2590016300,21300,21300,21300,21250,125
|
|
20230804,104300,2587357250,21300,21300,21300,21300,198
|
|
20230804,104200,2583139850,21300,21350,21350,21300,402
|
|
20230804,104100,2574571000,21350,21350,21350,21300,282
|
|
20230804,104000,2568558900,21350,21300,21350,21300,168
|
|
20230804,103900,2564974650,21300,21300,21350,21250,791
|
|
20230804,103800,2548108150,21350,21250,21350,21250,4731
|
|
20230804,103700,2447378050,21200,21250,21250,21200,58
|
|
20230804,103600,2446145950,21250,21250,21250,21150,509
|
|
20230804,103500,2435336900,21250,21200,21250,21200,534
|
|
20230804,103400,2423995300,21250,21200,21250,21200,160
|
|
20230804,103300,2420596850,21200,21200,21200,21100,1233
|
|
20230804,103200,2394554650,21200,21200,21200,21150,869
|
|
20230804,103100,2376157650,21250,21250,21250,21200,347
|
|
20230804,103000,2368798750,21200,21250,21250,21150,885
|
|
20230804,102900,2350025050,21200,21200,21200,21150,1107
|
|
20230804,102800,2326559150,21250,21200,21300,21200,1000
|
|
20230804,102700,2305307050,21200,21250,21250,21200,430
|
|
20230804,102600,2296170900,21250,21200,21250,21200,632
|
|
20230804,102500,2282766250,21200,21250,21250,21200,177
|
|
20230804,102400,2279008100,21250,21150,21250,21150,481
|
|
20230804,102300,2268810250,21000,21250,21250,21000,3170
|
|
20230804,102200,2201934850,21300,21300,21300,21250,511
|
|
20230804,102100,2191055750,21300,21300,21350,21300,1618
|
|
20230804,102000,2156581750,21250,21250,21350,21250,974
|
|
20230804,101900,2135799350,21200,21250,21300,21200,3612
|
|
20230804,101800,2058926900,21250,21150,21300,21150,8010
|
|
20230804,101700,1888762550,21150,21200,21200,21150,277
|
|
20230804,101600,1882890950,21200,21150,21200,21150,756
|
|
20230804,101500,1866899200,21150,21050,21200,21050,2011
|
|
20230804,101400,1824386950,21050,21150,21150,21050,561
|
|
20230804,101300,1812551600,21100,21050,21150,21050,332
|
|
20230804,101200,1805552450,21100,21150,21150,21050,307
|
|
20230804,101100,1799074450,21050,21150,21150,21050,188
|
|
20230804,101000,1795113750,21150,21150,21200,21050,1201
|
|
20230804,100900,1769745100,21150,21200,21200,21150,413
|
|
20230804,100800,1761006750,21200,21100,21250,21100,6520
|
|
20230804,100700,1623187150,21100,21100,21100,21050,235
|
|
20230804,100600,1618232000,21100,21100,21150,21050,3706
|
|
20230804,100500,1540129950,21050,21050,21100,21050,2553
|
|
20230804,100400,1486387200,21050,21000,21050,20950,637
|
|
20230804,100300,1473008650,21000,21000,21050,21000,1076
|
|
20230804,100200,1450401250,21000,21000,21050,21000,360
|
|
20230804,100100,1442838200,21050,21000,21050,21000,314
|
|
20230804,100000,1436238500,21050,21000,21050,21000,569
|
|
20230804,095900,1424288050,21000,21000,21000,21000,495
|
|
20230804,095800,1413893050,21000,21000,21050,20950,1362
|
|
20230804,095700,1385288650,21000,20950,21000,20900,1008
|
|
20230804,095600,1364174750,20900,20900,20900,20900,274
|
|
20230804,095500,1358448150,20900,20800,20900,20750,1494
|
|
20230804,095400,1327368500,20800,20800,20950,20800,1617
|
|
20230804,095300,1293731100,20950,20950,20950,20750,1204
|
|
20230804,095200,1268676350,20850,20850,20950,20850,642
|
|
20230804,095100,1255283750,20850,20900,20950,20800,1044
|
|
20230804,095000,1233537550,20950,20900,21000,20800,1559
|
|
20230804,094900,1201014800,20850,21000,21000,20850,1766
|
|
20230804,094800,1164064300,20950,21000,21000,20950,366
|
|
20230804,094700,1156378450,21000,20950,21050,20950,4557
|
|
20230804,094600,1060695750,20950,20800,20950,20800,3521
|
|
20230804,094500,987148150,20700,20800,20800,20700,148
|
|
20230804,094400,984079050,20800,20800,20800,20700,538
|
|
20230804,094300,972911100,20800,20850,20900,20650,3905
|
|
20230804,094200,891897200,20850,20800,20850,20800,662
|
|
20230804,094100,878127100,20850,20850,20900,20750,336
|
|
20230804,094000,871127950,20800,20850,20850,20800,122
|
|
20230804,093900,868586150,20850,20800,20850,20700,184
|
|
20230804,093800,864763150,20800,20900,20950,20800,1443
|
|
20230804,093700,834615900,20900,20850,20950,20800,3003
|
|
20230804,093600,771903700,20800,20800,20800,20750,1182
|
|
20230804,093500,747320350,20850,20850,20850,20650,482
|
|
20230804,093400,737317850,20850,20800,20850,20750,699
|
|
20230804,093300,722782350,20800,20650,20800,20600,609
|
|
20230804,093200,710159500,20700,20800,20800,20650,148
|
|
20230804,093100,707093050,20750,20650,20750,20650,1483
|
|
20230804,093000,676344700,20650,20600,20700,20600,1130
|
|
20230804,092900,653033100,20650,20700,20700,20650,67
|
|
20230804,092800,651648250,20700,20650,20700,20650,842
|
|
20230804,092700,634231150,20700,20650,20750,20650,143
|
|
20230804,092600,631271300,20650,20600,20700,20500,1559
|
|
20230804,092500,599088800,20600,20600,20650,20600,1355
|
|
20230804,092400,571145900,20550,20450,20550,20450,163
|
|
20230804,092300,567803950,20450,20550,20650,20400,1897
|
|
20230804,092200,528728300,20600,20500,20600,20450,387
|
|
20230804,092100,520797250,20600,20550,20600,20550,26
|
|
20230804,092000,520262400,20400,20500,20500,20400,390
|
|
20230804,091900,512278950,20450,20450,20600,20450,550
|
|
20230804,091800,501008450,20450,20500,20550,20450,108
|
|
20230804,091700,498799500,20550,20550,20550,20400,350
|
|
20230804,091600,491608300,20550,20550,20550,20400,353
|
|
20230804,091500,484354450,20550,20400,20550,20400,878
|
|
20230804,091400,466396950,20400,20400,20450,20300,445
|
|
20230804,091300,457324050,20400,20200,20400,20200,58
|
|
20230804,091200,456148550,20200,20250,20250,20200,50
|
|
20230804,091100,455136150,20250,20300,20400,20200,1584
|
|
20230804,091000,423076750,20300,20100,20300,20100,687
|
|
20230804,090900,409206950,20050,20050,20050,20050,671
|
|
20230804,090800,395753400,20050,20200,20200,20050,536
|
|
20230804,090700,385005900,20200,20200,20300,20000,5968
|
|
20230804,090600,265256450,20200,20100,20200,20050,798
|
|
20230804,090500,249204250,20050,20150,20150,20050,2012
|
|
20230804,090400,208800450,20100,20100,20200,20050,116
|
|
20230804,090300,206468850,20100,20050,20100,20000,2567
|
|
20230804,090200,155056050,20000,20250,20250,20000,3128
|
|
20230804,090100,92279250,20250,20450,20450,20250,862
|
|
20230804,090000,74696850,20450,20600,20600,20450,3613
|