617 lines
34 KiB
CSV
617 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,191400,29699180850,35000,35000,35000,35000,9326
|
|
20230801,191300,29699180850,35000,35000,35000,35000,0
|
|
20230801,191200,29699180850,35000,35000,35000,35000,0
|
|
20230801,191100,29699180850,35000,35000,35000,35000,0
|
|
20230801,191000,29699180850,35000,35000,35000,35000,0
|
|
20230801,190900,29699180850,35000,35000,35000,35000,0
|
|
20230801,190800,29699180850,35000,35000,35000,35000,0
|
|
20230801,190700,29699180850,35000,35000,35000,35000,0
|
|
20230801,190600,29699180850,35000,35000,35000,35000,0
|
|
20230801,190500,29699180850,35000,35000,35000,35000,0
|
|
20230801,190400,29699180850,35000,35000,35000,35000,0
|
|
20230801,190300,29699180850,35000,35000,35000,35000,0
|
|
20230801,190200,29699180850,35000,35000,35000,35000,0
|
|
20230801,190100,29699180850,35000,35000,35000,35000,0
|
|
20230801,190000,29699180850,35000,35000,35000,35000,0
|
|
20230801,185900,29699180850,35000,35000,35000,35000,0
|
|
20230801,185800,29699180850,35000,35000,35000,35000,0
|
|
20230801,185700,29699180850,35000,35000,35000,35000,0
|
|
20230801,185600,29699180850,35000,35000,35000,35000,0
|
|
20230801,185500,29699180850,35000,35000,35000,35000,0
|
|
20230801,185400,29699180850,35000,35000,35000,35000,0
|
|
20230801,185300,29699180850,35000,35000,35000,35000,0
|
|
20230801,185200,29699180850,35000,35000,35000,35000,0
|
|
20230801,185100,29699180850,35000,35000,35000,35000,0
|
|
20230801,185000,29699180850,35000,35000,35000,35000,0
|
|
20230801,184900,29699180850,35000,35000,35000,35000,0
|
|
20230801,184800,29699180850,35000,35000,35000,35000,0
|
|
20230801,184700,29699180850,35000,35000,35000,35000,0
|
|
20230801,184600,29699180850,35000,35000,35000,35000,0
|
|
20230801,184500,29699180850,35000,35000,35000,35000,0
|
|
20230801,184400,29699180850,35000,35000,35000,35000,9326
|
|
20230801,184300,29699180850,35000,35000,35000,35000,0
|
|
20230801,184200,29699180850,35000,35000,35000,35000,0
|
|
20230801,184100,29699180850,35000,35000,35000,35000,0
|
|
20230801,184000,29699180850,35000,35000,35000,35000,0
|
|
20230801,183900,29699180850,35000,35000,35000,35000,0
|
|
20230801,183800,29699180850,35000,35000,35000,35000,0
|
|
20230801,183700,29699180850,35000,35000,35000,35000,0
|
|
20230801,183600,29699180850,35000,35000,35000,35000,0
|
|
20230801,183500,29699180850,35000,35000,35000,35000,0
|
|
20230801,183400,29699180850,35000,35000,35000,35000,0
|
|
20230801,183300,29699180850,35000,35000,35000,35000,0
|
|
20230801,183200,29699180850,35000,35000,35000,35000,0
|
|
20230801,183100,29699180850,35000,35000,35000,35000,0
|
|
20230801,183000,29699180850,35000,35000,35000,35000,0
|
|
20230801,182900,29699180850,35000,35000,35000,35000,0
|
|
20230801,182800,29699180850,35000,35000,35000,35000,0
|
|
20230801,182700,29699180850,35000,35000,35000,35000,0
|
|
20230801,182600,29699180850,35000,35000,35000,35000,0
|
|
20230801,182500,29699180850,35000,35000,35000,35000,0
|
|
20230801,182400,29699180850,35000,35000,35000,35000,0
|
|
20230801,182300,29699180850,35000,35000,35000,35000,0
|
|
20230801,182200,29699180850,35000,35000,35000,35000,0
|
|
20230801,182100,29699180850,35000,35000,35000,35000,0
|
|
20230801,182000,29699180850,35000,35000,35000,35000,0
|
|
20230801,181900,29699180850,35000,35000,35000,35000,0
|
|
20230801,181800,29699180850,35000,35000,35000,35000,0
|
|
20230801,181700,29699180850,35000,35000,35000,35000,0
|
|
20230801,181600,29699180850,35000,35000,35000,35000,0
|
|
20230801,181500,29699180850,35000,35000,35000,35000,0
|
|
20230801,181400,29699180850,35000,35000,35000,35000,9326
|
|
20230801,181300,29699180850,35000,35000,35000,35000,0
|
|
20230801,181200,29699180850,35000,35000,35000,35000,0
|
|
20230801,181100,29699180850,35000,35000,35000,35000,0
|
|
20230801,181000,29699180850,35000,35000,35000,35000,0
|
|
20230801,180900,29699180850,35000,35000,35000,35000,0
|
|
20230801,180800,29699180850,35000,35000,35000,35000,0
|
|
20230801,180700,29699180850,35000,35000,35000,35000,0
|
|
20230801,180600,29699180850,35000,35000,35000,35000,0
|
|
20230801,180500,29699180850,35000,35000,35000,35000,0
|
|
20230801,180400,29699180850,35000,35000,35000,35000,0
|
|
20230801,180300,29699180850,35000,35000,35000,35000,0
|
|
20230801,180200,29699180850,35000,35000,35000,35000,0
|
|
20230801,180100,29699180850,35000,35000,35000,35000,0
|
|
20230801,180000,29699180850,35000,35000,35000,35000,0
|
|
20230801,175900,29699180850,35000,35000,35000,35000,0
|
|
20230801,175800,29699180850,35000,35000,35000,35000,0
|
|
20230801,175700,29699180850,35000,35000,35000,35000,0
|
|
20230801,175600,29699180850,35000,35000,35000,35000,0
|
|
20230801,175500,29699180850,35000,35000,35000,35000,0
|
|
20230801,175400,29699180850,35000,35000,35000,35000,0
|
|
20230801,175300,29699180850,35000,35000,35000,35000,0
|
|
20230801,175200,29699180850,35000,35000,35000,35000,0
|
|
20230801,175100,29699180850,35000,35000,35000,35000,0
|
|
20230801,175000,29699180850,35000,35000,35000,35000,0
|
|
20230801,174900,29699180850,35000,35000,35000,35000,0
|
|
20230801,174800,29699180850,35000,35000,35000,35000,0
|
|
20230801,174700,29699180850,35000,35000,35000,35000,0
|
|
20230801,174600,29699180850,35000,35000,35000,35000,0
|
|
20230801,174500,29699180850,35000,35000,35000,35000,0
|
|
20230801,174400,29699180850,35000,35000,35000,35000,9326
|
|
20230801,174300,29699180850,35000,35000,35000,35000,0
|
|
20230801,174200,29699180850,35000,35000,35000,35000,0
|
|
20230801,174100,29699180850,35000,35000,35000,35000,0
|
|
20230801,174000,29699180850,35000,35000,35000,35000,0
|
|
20230801,173900,29699180850,35000,35000,35000,35000,0
|
|
20230801,173800,29699180850,35000,35000,35000,35000,0
|
|
20230801,173700,29699180850,35000,35000,35000,35000,0
|
|
20230801,173600,29699180850,35000,35000,35000,35000,0
|
|
20230801,173500,29699180850,35000,35000,35000,35000,0
|
|
20230801,173400,29699180850,35000,35000,35000,35000,0
|
|
20230801,173300,29699180850,35000,35000,35000,35000,0
|
|
20230801,173200,29699180850,35000,35000,35000,35000,0
|
|
20230801,173100,29699180850,35000,35000,35000,35000,0
|
|
20230801,173000,29699180850,35000,35000,35000,35000,0
|
|
20230801,172900,29699180850,35000,35000,35000,35000,0
|
|
20230801,172800,29699180850,35000,35000,35000,35000,0
|
|
20230801,172700,29699180850,35000,35000,35000,35000,0
|
|
20230801,172600,29699180850,35000,35000,35000,35000,0
|
|
20230801,172500,29699180850,35000,35000,35000,35000,0
|
|
20230801,172400,29699180850,35000,35000,35000,35000,0
|
|
20230801,172300,29699180850,35000,35000,35000,35000,0
|
|
20230801,172200,29699180850,35000,35000,35000,35000,0
|
|
20230801,172100,29699180850,35000,35000,35000,35000,0
|
|
20230801,172000,29699180850,35000,35000,35000,35000,0
|
|
20230801,171900,29699180850,35000,35000,35000,35000,0
|
|
20230801,171800,29699180850,35000,35000,35000,35000,0
|
|
20230801,171700,29699180850,35000,35000,35000,35000,0
|
|
20230801,171600,29699180850,35000,35000,35000,35000,0
|
|
20230801,171500,29699180850,35000,35000,35000,35000,0
|
|
20230801,171400,29699180850,35000,35000,35000,35000,9326
|
|
20230801,171300,29699180850,35000,35000,35000,35000,0
|
|
20230801,171200,29699180850,35000,35000,35000,35000,0
|
|
20230801,171100,29699180850,35000,35000,35000,35000,0
|
|
20230801,171000,29699180850,35000,35000,35000,35000,0
|
|
20230801,170900,29699180850,35000,35000,35000,35000,0
|
|
20230801,170800,29699180850,35000,35000,35000,35000,0
|
|
20230801,170700,29699180850,35000,35000,35000,35000,0
|
|
20230801,170600,29699180850,35000,35000,35000,35000,0
|
|
20230801,170500,29699180850,35000,35000,35000,35000,0
|
|
20230801,170400,29699180850,35000,35000,35000,35000,0
|
|
20230801,170300,29699180850,35000,35000,35000,35000,0
|
|
20230801,170200,29699180850,35000,35000,35000,35000,0
|
|
20230801,170100,29699180850,35000,35000,35000,35000,0
|
|
20230801,170000,29699180850,35000,35000,35000,35000,0
|
|
20230801,165900,29699180850,35000,35000,35000,35000,0
|
|
20230801,165800,29699180850,35000,35000,35000,35000,0
|
|
20230801,165700,29699180850,35000,35000,35000,35000,0
|
|
20230801,165600,29699180850,35000,35000,35000,35000,0
|
|
20230801,165500,29699180850,35000,35000,35000,35000,0
|
|
20230801,165400,29699180850,35000,35000,35000,35000,0
|
|
20230801,165300,29699180850,35000,35000,35000,35000,0
|
|
20230801,165200,29699180850,35000,35000,35000,35000,0
|
|
20230801,165100,29699180850,35000,35000,35000,35000,0
|
|
20230801,165000,29699180850,35000,35000,35000,35000,0
|
|
20230801,164900,29699180850,35000,35000,35000,35000,0
|
|
20230801,164800,29699180850,35000,35000,35000,35000,0
|
|
20230801,164700,29699180850,35000,35000,35000,35000,0
|
|
20230801,164600,29699180850,35000,35000,35000,35000,0
|
|
20230801,164500,29699180850,35000,35000,35000,35000,0
|
|
20230801,164400,29699180850,35000,35000,35000,35000,9326
|
|
20230801,164300,29699180850,35000,35000,35000,35000,0
|
|
20230801,164200,29699180850,35000,35000,35000,35000,0
|
|
20230801,164100,29699180850,35000,35000,35000,35000,0
|
|
20230801,164000,29699180850,35000,35000,35000,35000,0
|
|
20230801,163900,29699180850,35000,35000,35000,35000,0
|
|
20230801,163800,29699180850,35000,35000,35000,35000,0
|
|
20230801,163700,29699180850,35000,35000,35000,35000,0
|
|
20230801,163600,29699180850,35000,35000,35000,35000,0
|
|
20230801,163500,29699180850,35000,35000,35000,35000,0
|
|
20230801,163400,29699180850,35000,35000,35000,35000,0
|
|
20230801,163300,29699180850,35000,35000,35000,35000,0
|
|
20230801,163200,29699180850,35000,35000,35000,35000,0
|
|
20230801,163100,29699180850,35000,35000,35000,35000,0
|
|
20230801,163000,29699180850,35000,35000,35000,35000,0
|
|
20230801,162900,29699180850,35000,35000,35000,35000,0
|
|
20230801,162800,29699180850,35000,35000,35000,35000,0
|
|
20230801,162700,29699180850,35000,35000,35000,35000,0
|
|
20230801,162600,29699180850,35000,35000,35000,35000,0
|
|
20230801,162500,29699180850,35000,35000,35000,35000,0
|
|
20230801,162400,29699180850,35000,35000,35000,35000,0
|
|
20230801,162300,29699180850,35000,35000,35000,35000,0
|
|
20230801,162200,29699180850,35000,35000,35000,35000,0
|
|
20230801,162100,29699180850,35000,35000,35000,35000,0
|
|
20230801,162000,29699180850,35000,35000,35000,35000,0
|
|
20230801,161900,29699180850,35000,35000,35000,35000,0
|
|
20230801,161800,29699180850,35000,35000,35000,35000,0
|
|
20230801,161700,29699180850,35000,35000,35000,35000,0
|
|
20230801,161600,29699180850,35000,35000,35000,35000,0
|
|
20230801,161500,29699180850,35000,35000,35000,35000,0
|
|
20230801,161400,29699180850,35000,35000,35000,35000,9326
|
|
20230801,161300,29699180850,35000,35000,35000,35000,0
|
|
20230801,161200,29699180850,35000,35000,35000,35000,0
|
|
20230801,161100,29699180850,35000,35000,35000,35000,0
|
|
20230801,161000,29699180850,35000,35000,35000,35000,0
|
|
20230801,160900,29699180850,35000,35000,35000,35000,0
|
|
20230801,160800,29699180850,35000,35000,35000,35000,0
|
|
20230801,160700,29699180850,35000,35000,35000,35000,0
|
|
20230801,160600,29699180850,35000,35000,35000,35000,0
|
|
20230801,160500,29699180850,35000,35000,35000,35000,0
|
|
20230801,160400,29699180850,35000,35000,35000,35000,0
|
|
20230801,160300,29699180850,35000,35000,35000,35000,0
|
|
20230801,160200,29699180850,35000,35000,35000,35000,0
|
|
20230801,160100,29699180850,35000,35000,35000,35000,0
|
|
20230801,160000,29699180850,35000,35000,35000,35000,0
|
|
20230801,155900,29699180850,35000,35000,35000,35000,0
|
|
20230801,155800,29699180850,35000,35000,35000,35000,0
|
|
20230801,155700,29699180850,35000,35000,35000,35000,0
|
|
20230801,155600,29699180850,35000,35000,35000,35000,0
|
|
20230801,155500,29699180850,35000,35000,35000,35000,0
|
|
20230801,155400,29699180850,35000,35000,35000,35000,0
|
|
20230801,155300,29699180850,35000,35000,35000,35000,0
|
|
20230801,155200,29699180850,35000,35000,35000,35000,0
|
|
20230801,155100,29699180850,35000,35000,35000,35000,0
|
|
20230801,155000,29699180850,35000,35000,35000,35000,0
|
|
20230801,154900,29699180850,35000,35000,35000,35000,0
|
|
20230801,154800,29699180850,35000,35000,35000,35000,0
|
|
20230801,154700,29699180850,35000,35000,35000,35000,0
|
|
20230801,154600,29699180850,35000,35000,35000,35000,0
|
|
20230801,154500,29699180850,35000,35000,35000,35000,0
|
|
20230801,154400,29699180850,35000,35000,35000,35000,9326
|
|
20230801,154300,29699180850,35000,35000,35000,35000,0
|
|
20230801,154200,29699180850,35000,35000,35000,35000,0
|
|
20230801,154100,29699180850,35000,35000,35000,35000,0
|
|
20230801,154000,29699180850,35000,35000,35000,35000,0
|
|
20230801,153900,29699180850,35000,35000,35000,35000,0
|
|
20230801,153800,29699180850,35000,35000,35000,35000,0
|
|
20230801,153700,29699180850,35000,35000,35000,35000,0
|
|
20230801,153600,29699180850,35000,35000,35000,35000,0
|
|
20230801,153500,29699180850,35000,35000,35000,35000,0
|
|
20230801,153400,29699180850,35000,35000,35000,35000,0
|
|
20230801,153300,29699180850,35000,35000,35000,35000,0
|
|
20230801,153200,29699180850,35000,35000,35000,35000,0
|
|
20230801,153100,29699180850,35000,35000,35000,35000,0
|
|
20230801,153000,29699180850,35000,35000,35000,35000,9326
|
|
20230801,152900,29372770850,34900,34900,34900,34900,0
|
|
20230801,152800,29372770850,34900,34900,34900,34900,0
|
|
20230801,152700,29372770850,34900,34900,34900,34900,0
|
|
20230801,152600,29372770850,34900,34900,34900,34900,0
|
|
20230801,152500,29372770850,34900,34900,34900,34900,0
|
|
20230801,152400,29372770850,34900,34900,34900,34900,0
|
|
20230801,152300,29372770850,34900,34900,34900,34900,0
|
|
20230801,152200,29372770850,34900,34900,34900,34900,0
|
|
20230801,152100,29372770850,34900,34900,34900,34900,0
|
|
20230801,152000,29372770850,34900,34900,34900,34900,0
|
|
20230801,151900,29372770850,34900,34900,35000,34850,4371
|
|
20230801,151800,29220184750,34850,34900,34900,34850,1100
|
|
20230801,151700,29181824250,34900,34850,34900,34850,623
|
|
20230801,151600,29160097800,34850,34800,34900,34800,2071
|
|
20230801,151500,29087948900,34800,34850,34900,34800,763
|
|
20230801,151400,29061375200,34850,34800,34850,34750,1152
|
|
20230801,151300,29021282350,34750,34600,34750,34600,4154
|
|
20230801,151200,28877203850,34600,34500,34650,34500,3944
|
|
20230801,151100,28740760100,34550,34600,34650,34550,2422
|
|
20230801,151000,28656984750,34600,34500,34600,34500,919
|
|
20230801,150900,28625228900,34550,34600,34600,34450,1100
|
|
20230801,150800,28587237100,34600,34600,34600,34400,2476
|
|
20230801,150700,28501845550,34600,34600,34700,34600,1111
|
|
20230801,150600,28463368300,34650,34550,34700,34550,1239
|
|
20230801,150500,28420439550,34500,34350,34600,34350,2952
|
|
20230801,150400,28318698400,34350,34600,34650,34350,3646
|
|
20230801,150300,28192955000,34650,34500,34650,34500,463
|
|
20230801,150200,28176927250,34500,34500,34600,34400,3452
|
|
20230801,150100,28057753950,34500,34400,34500,34250,3325
|
|
20230801,150000,27943420750,34550,34350,34550,34000,15355
|
|
20230801,145900,27417983350,34350,34600,34650,34350,7296
|
|
20230801,145800,27166321800,34600,34650,34650,34550,1469
|
|
20230801,145700,27115472150,34650,34700,34750,34600,3055
|
|
20230801,145600,27009517050,34700,34850,34850,34700,1271
|
|
20230801,145500,26965340400,34850,34900,34950,34800,1618
|
|
20230801,145400,26908915950,34900,34900,34950,34850,657
|
|
20230801,145300,26886006200,34900,34900,34900,34850,1167
|
|
20230801,145200,26845317200,34900,34850,34950,34850,2241
|
|
20230801,145100,26767133450,34900,34850,34900,34800,1427
|
|
20230801,145000,26717418150,34850,34750,34850,34750,1214
|
|
20230801,144900,26675178850,34750,34700,34800,34600,7098
|
|
20230801,144800,26428980400,34650,34750,34750,34600,3534
|
|
20230801,144700,26306471250,34750,34750,34750,34700,712
|
|
20230801,144600,26281751700,34700,34800,34800,34700,655
|
|
20230801,144500,26259002300,34750,34800,34800,34700,2054
|
|
20230801,144400,26187661800,34750,34800,34800,34750,698
|
|
20230801,144300,26163394550,34800,34650,34850,34650,1431
|
|
20230801,144200,26113619950,34650,34750,34800,34650,1440
|
|
20230801,144100,26063598800,34800,34950,34950,34800,1363
|
|
20230801,144000,26016062000,34950,34950,35000,34900,940
|
|
20230801,143900,25983215850,34950,35050,35050,34900,1728
|
|
20230801,143800,25922834300,35000,35100,35100,34950,1616
|
|
20230801,143700,25866249800,35100,35000,35100,34950,3040
|
|
20230801,143600,25759724750,35000,34950,35000,34900,1372
|
|
20230801,143500,25711772900,34950,34850,35000,34850,1547
|
|
20230801,143400,25657781400,34850,34800,34900,34800,1371
|
|
20230801,143300,25610027000,34850,34650,34900,34600,1307
|
|
20230801,143200,25564581400,34650,34600,34700,34600,2650
|
|
20230801,143100,25472736250,34650,34450,34650,34350,3809
|
|
20230801,143000,25341450950,34500,34350,34550,34300,7678
|
|
20230801,142900,25077592600,34350,34500,34500,34300,8330
|
|
20230801,142800,24791253350,34500,34550,34650,34400,5537
|
|
20230801,142700,24600235250,34550,34800,34800,34500,6347
|
|
20230801,142600,24380651200,34850,34950,34950,34600,11437
|
|
20230801,142500,23983229000,34900,34900,34950,34900,1520
|
|
20230801,142400,23930167450,34950,35050,35050,34900,1277
|
|
20230801,142300,23885495000,35050,35050,35050,35000,626
|
|
20230801,142200,23863576050,35000,35050,35050,34950,6268
|
|
20230801,142100,23644202450,35050,35200,35200,35000,1844
|
|
20230801,142000,23579539350,35150,35000,35200,35000,3293
|
|
20230801,141900,23464020650,35050,35100,35100,35000,2018
|
|
20230801,141800,23393254850,35100,35150,35150,35050,1653
|
|
20230801,141700,23335223000,35200,35200,35200,35150,846
|
|
20230801,141600,23305476600,35150,35150,35200,35100,798
|
|
20230801,141500,23277422350,35200,35150,35200,35100,1650
|
|
20230801,141400,23219442350,35200,35200,35250,35150,1232
|
|
20230801,141300,23176062350,35200,35150,35250,35150,710
|
|
20230801,141200,23151072200,35200,35200,35200,35150,960
|
|
20230801,141100,23117283500,35200,35250,35250,35150,487
|
|
20230801,141000,23100150300,35300,35300,35350,35200,867
|
|
20230801,140900,23069614650,35350,35250,35350,35250,660
|
|
20230801,140800,23046333400,35200,35500,35500,35200,2048
|
|
20230801,140700,22974041050,35500,35550,35550,35450,125
|
|
20230801,140600,22969605500,35500,35600,35600,35500,848
|
|
20230801,140500,22939463200,35600,35500,35600,35450,382
|
|
20230801,140400,22925881100,35500,35550,35550,35350,1011
|
|
20230801,140300,22890024550,35550,35650,35650,35500,1801
|
|
20230801,140200,22825903200,35650,35600,35700,35600,486
|
|
20230801,140100,22808577650,35650,35400,35700,35400,2235
|
|
20230801,140000,22729123750,35450,35400,35450,35250,982
|
|
20230801,135900,22694403600,35400,35400,35450,35250,1098
|
|
20230801,135800,22655609850,35450,35450,35450,35300,913
|
|
20230801,135700,22623305200,35450,35500,35500,35450,523
|
|
20230801,135600,22604759700,35500,35400,35500,35400,2911
|
|
20230801,135500,22501565100,35450,35400,35450,35400,600
|
|
20230801,135400,22480304650,35400,35400,35400,35350,1499
|
|
20230801,135300,22427244550,35350,35300,35400,35300,1544
|
|
20230801,135200,22372669950,35300,35350,35400,35300,246
|
|
20230801,135100,22363975000,35350,35250,35350,35200,2581
|
|
20230801,135000,22273002150,35250,35200,35250,35200,115
|
|
20230801,134900,22268950950,35200,35200,35250,35150,1660
|
|
20230801,134800,22210494850,35200,35200,35200,35150,375
|
|
20230801,134700,22197296300,35200,35250,35250,35100,1185
|
|
20230801,134600,22155638600,35250,35300,35300,35200,595
|
|
20230801,134500,22134674450,35300,35400,35400,35300,404
|
|
20230801,134400,22120405350,35300,35400,35400,35300,710
|
|
20230801,134300,22095302600,35400,35500,35500,35400,1961
|
|
20230801,134200,22025824800,35500,35500,35500,35450,1255
|
|
20230801,134100,21981326800,35450,35550,35550,35400,905
|
|
20230801,134000,21949216300,35550,35650,35700,35500,1012
|
|
20230801,133900,21913209100,35700,35500,35700,35500,2421
|
|
20230801,133800,21827011500,35550,35550,35550,35500,485
|
|
20230801,133700,21809770600,35500,35450,35500,35450,2059
|
|
20230801,133600,21736707450,35450,35450,35450,35400,373
|
|
20230801,133500,21723484750,35400,35450,35450,35400,853
|
|
20230801,133400,21693246200,35450,35400,35450,35350,759
|
|
20230801,133300,21666363250,35400,35350,35400,35200,1176
|
|
20230801,133200,21624845600,35350,35200,35350,35200,610
|
|
20230801,133100,21603340150,35250,35200,35250,35100,1697
|
|
20230801,133000,21543645250,35200,35250,35300,35200,372
|
|
20230801,132900,21530532800,35300,35200,35300,35150,778
|
|
20230801,132800,21503150400,35250,35250,35250,35050,2398
|
|
20230801,132700,21418782050,35200,35100,35250,35100,811
|
|
20230801,132600,21390282150,35050,35250,35250,35050,2400
|
|
20230801,132500,21305895050,35300,35200,35350,35200,567
|
|
20230801,132400,21285911250,35150,35100,35200,35000,1367
|
|
20230801,132300,21237931700,35100,35300,35300,35100,2186
|
|
20230801,132200,21160942200,35250,35300,35300,35250,596
|
|
20230801,132100,21139916700,35300,35150,35300,35150,1011
|
|
20230801,132000,21104296350,35100,35100,35150,35000,893
|
|
20230801,131900,21072961750,35100,35050,35150,35050,2012
|
|
20230801,131800,21002369250,35050,35100,35100,35000,1042
|
|
20230801,131700,20965829350,35100,35050,35100,35000,5440
|
|
20230801,131600,20775359850,35050,35100,35150,35050,1903
|
|
20230801,131500,20708610800,35100,35000,35100,34950,2051
|
|
20230801,131400,20636832550,34950,35000,35050,34950,1540
|
|
20230801,131300,20582938050,35000,34950,35050,34900,3498
|
|
20230801,131200,20460643650,34950,35100,35100,34950,13514
|
|
20230801,131100,19986895000,35100,35200,35200,35100,1702
|
|
20230801,131000,19927104000,35200,35200,35200,35150,1085
|
|
20230801,130900,19888956650,35150,35200,35200,35150,973
|
|
20230801,130800,19854716500,35200,35150,35200,35150,474
|
|
20230801,130700,19838046400,35150,35150,35200,35100,2634
|
|
20230801,130600,19745459900,35150,35300,35300,35150,1225
|
|
20230801,130500,19702310250,35300,35300,35300,35250,128
|
|
20230801,130400,19697792700,35300,35250,35300,35200,1114
|
|
20230801,130300,19658529750,35250,35300,35300,35250,2035
|
|
20230801,130200,19586757250,35300,35300,35300,35250,846
|
|
20230801,130100,19556895950,35350,35350,35350,35300,1909
|
|
20230801,130000,19489487400,35350,35350,35350,35300,502
|
|
20230801,125900,19471745150,35350,35250,35350,35200,3043
|
|
20230801,125800,19364437150,35250,35350,35350,35250,1596
|
|
20230801,125700,19308110100,35350,35350,35400,35350,748
|
|
20230801,125600,19281655050,35350,35400,35400,35350,696
|
|
20230801,125500,19257048700,35400,35400,35400,35350,719
|
|
20230801,125400,19231606100,35400,35450,35450,35350,1886
|
|
20230801,125300,19164789300,35450,35550,35550,35450,4570
|
|
20230801,125200,19002448200,35600,35600,35600,35550,1165
|
|
20230801,125100,18961027950,35600,35600,35600,35550,355
|
|
20230801,125000,18948403450,35600,35600,35600,35550,631
|
|
20230801,124900,18925951050,35600,35600,35600,35550,108
|
|
20230801,124800,18922106400,35600,35600,35650,35550,734
|
|
20230801,124700,18896004400,35600,35650,35650,35600,1201
|
|
20230801,124600,18853238300,35650,35700,35700,35600,857
|
|
20230801,124500,18822679650,35700,35650,35700,35600,820
|
|
20230801,124400,18793443800,35650,35600,35650,35600,300
|
|
20230801,124300,18782760100,35600,35700,35750,35600,756
|
|
20230801,124200,18755802050,35700,35750,35800,35700,2611
|
|
20230801,124100,18662477950,35800,35750,35800,35750,252
|
|
20230801,124000,18653462150,35800,35800,35800,35750,241
|
|
20230801,123900,18644837950,35800,35750,35800,35750,819
|
|
20230801,123800,18615550350,35700,35650,35750,35650,913
|
|
20230801,123700,18582994950,35650,35750,35750,35600,2490
|
|
20230801,123600,18494060750,35800,35900,35900,35800,3903
|
|
20230801,123500,18354177050,35900,35850,35900,35850,119
|
|
20230801,123400,18349908800,35900,35900,35900,35900,138
|
|
20230801,123300,18344954600,35900,35900,35900,35900,127
|
|
20230801,123200,18340395300,35850,35850,35900,35850,550
|
|
20230801,123100,18320667300,35900,35900,35900,35900,163
|
|
20230801,123000,18314815600,35900,35900,35900,35850,331
|
|
20230801,122900,18302940850,35900,35900,35900,35900,676
|
|
20230801,122800,18278672450,35900,35850,35900,35850,908
|
|
20230801,122700,18246118150,35800,35800,35850,35800,820
|
|
20230801,122600,18216761000,35800,35800,35800,35800,366
|
|
20230801,122500,18203658200,35800,35800,35800,35750,737
|
|
20230801,122400,18177283050,35800,35800,35800,35750,204
|
|
20230801,122300,18169981400,35750,35800,35800,35750,499
|
|
20230801,122200,18152124500,35800,35800,35850,35800,1077
|
|
20230801,122100,18113555550,35850,35850,35850,35800,557
|
|
20230801,122000,18093609050,35850,35850,35900,35800,436
|
|
20230801,121900,18077975100,35850,35950,35950,35850,6552
|
|
20230801,121800,17842864100,35950,35950,35950,35900,165
|
|
20230801,121700,17836932500,35950,35950,35950,35900,166
|
|
20230801,121600,17830964850,35950,35950,35950,35900,526
|
|
20230801,121500,17812058850,35950,35950,35950,35950,788
|
|
20230801,121400,17783730250,35900,35950,35950,35900,1090
|
|
20230801,121300,17744548750,35950,35950,35950,35900,663
|
|
20230801,121200,17720714650,35900,35950,35950,35900,400
|
|
20230801,121100,17706342100,35950,35950,35950,35900,646
|
|
20230801,121000,17683145250,35950,35950,35950,35900,304
|
|
20230801,120900,17672218700,35950,35950,35950,35950,878
|
|
20230801,120800,17640654600,35950,35850,35950,35850,1314
|
|
20230801,120700,17593467250,35950,35950,35950,35900,521
|
|
20230801,120600,17574741850,35900,35950,35950,35850,1138
|
|
20230801,120500,17533849550,35900,35850,35950,35850,547
|
|
20230801,120400,17514208300,35900,35900,35950,35900,1172
|
|
20230801,120300,17472131000,35900,35950,35950,35900,288
|
|
20230801,120200,17461777900,35950,35950,35950,35900,217
|
|
20230801,120100,17453981750,35950,35950,35950,35950,303
|
|
20230801,120000,17443088900,35900,35950,35950,35900,1090
|
|
20230801,115900,17403947050,35950,35900,35950,35900,495
|
|
20230801,115800,17386172850,35850,35900,35900,35850,286
|
|
20230801,115700,17375905850,35900,36000,36000,35850,3774
|
|
20230801,115600,17240294050,35950,36000,36000,35950,85
|
|
20230801,115500,17237234600,35950,36000,36000,35950,811
|
|
20230801,115400,17208072750,36000,35950,36000,35950,417
|
|
20230801,115300,17193067200,36000,35950,36000,35950,574
|
|
20230801,115200,17172410850,35950,36000,36000,35950,100
|
|
20230801,115100,17168812200,35950,36000,36000,35950,1017
|
|
20230801,115000,17132239200,36000,36000,36000,35950,377
|
|
20230801,114900,17118673850,36000,36000,36000,35950,548
|
|
20230801,114800,17098945900,36000,35950,36000,35950,541
|
|
20230801,114700,17079481400,36000,36000,36000,35950,1951
|
|
20230801,114600,17009258600,36000,35950,36000,35950,419
|
|
20230801,114500,16994183850,35950,36000,36000,35950,610
|
|
20230801,114400,16972250850,36000,36000,36000,35950,1044
|
|
20230801,114300,16934667050,36000,35950,36000,35950,119
|
|
20230801,114200,16930384250,35950,36000,36000,35950,384
|
|
20230801,114100,16916575450,36000,36000,36000,35950,794
|
|
20230801,114000,16887992550,36000,35950,36000,35900,4850
|
|
20230801,113900,16713654000,35900,35900,35950,35900,4248
|
|
20230801,113800,16561149300,35900,35900,35900,35900,149
|
|
20230801,113700,16555800200,35900,35900,35900,35850,246
|
|
20230801,113600,16546973800,35900,35900,35900,35850,92
|
|
20230801,113500,16543673650,35850,35900,35900,35850,412
|
|
20230801,113400,16528883950,35900,35900,35900,35850,264
|
|
20230801,113300,16519408950,35900,35900,35900,35850,1120
|
|
20230801,113200,16479207450,35900,35850,35900,35850,426
|
|
20230801,113100,16463924200,35850,35800,35850,35800,574
|
|
20230801,113000,16443353450,35800,35900,35900,35800,1139
|
|
20230801,112900,16402547800,35850,35900,35900,35850,653
|
|
20230801,112800,16379132250,35900,35900,35900,35850,621
|
|
20230801,112700,16356864450,35900,35850,35900,35850,158
|
|
20230801,112600,16351194250,35850,35900,35900,35850,117
|
|
20230801,112500,16346994200,35900,35950,35950,35850,329
|
|
20230801,112400,16335181900,35900,35900,35950,35850,2437
|
|
20230801,112300,16247690700,35900,35850,35900,35850,1027
|
|
20230801,112200,16210827900,35850,35850,35900,35850,220
|
|
20230801,112100,16202939750,35850,35800,35850,35800,822
|
|
20230801,112000,16173488400,35750,35700,35750,35700,607
|
|
20230801,111900,16151800150,35700,35750,35750,35650,797
|
|
20230801,111800,16123350350,35750,35750,35750,35700,161
|
|
20230801,111700,16117600800,35750,35700,35750,35700,704
|
|
20230801,111600,16092463150,35700,35800,35800,35700,664
|
|
20230801,111500,16068725100,35750,35800,35800,35750,956
|
|
20230801,111400,16034525650,35800,35800,35800,35800,571
|
|
20230801,111300,16014083850,35750,35850,35850,35750,501
|
|
20230801,111200,15996144850,35800,35900,35900,35800,1505
|
|
20230801,111100,15942201000,35850,35900,35900,35850,272
|
|
20230801,111000,15932436450,35900,35800,35900,35800,1614
|
|
20230801,110900,15874622100,35850,35950,35950,35800,2395
|
|
20230801,110800,15788696800,35900,35950,35950,35900,1716
|
|
20230801,110700,15727014550,35950,35950,35950,35900,1184
|
|
20230801,110600,15684454850,35950,35950,35950,35900,2540
|
|
20230801,110500,15593153200,35950,35900,35950,35900,295
|
|
20230801,110400,15582548550,35900,35950,35950,35900,813
|
|
20230801,110300,15553352750,35900,35950,35950,35900,2211
|
|
20230801,110200,15473932850,35950,35950,35950,35900,302
|
|
20230801,110100,15463082900,35950,35900,35950,35850,3020
|
|
20230801,110000,15354660750,35900,35700,35900,35700,12818
|
|
20230801,105900,14895156050,35700,35650,35700,35650,2418
|
|
20230801,105800,14808885050,35650,35650,35700,35650,470
|
|
20230801,105700,14792127200,35650,35600,35700,35600,696
|
|
20230801,105600,14767320700,35650,35600,35650,35600,347
|
|
20230801,105500,14754955600,35600,35650,35650,35600,1088
|
|
20230801,105400,14716169700,35650,35650,35650,35600,615
|
|
20230801,105300,14694246400,35600,35650,35650,35600,353
|
|
20230801,105200,14681671050,35600,35600,35650,35550,519
|
|
20230801,105100,14663195300,35550,35600,35650,35550,544
|
|
20230801,105000,14643828600,35600,35600,35700,35550,1547
|
|
20230801,104900,14588745750,35600,35700,35750,35600,518
|
|
20230801,104800,14570274050,35700,35700,35700,35650,987
|
|
20230801,104700,14535052550,35750,35700,35750,35650,1119
|
|
20230801,104600,14495093350,35750,35800,35800,35700,1671
|
|
20230801,104500,14435342600,35800,35800,35800,35750,192
|
|
20230801,104400,14428470100,35800,35750,35800,35750,834
|
|
20230801,104300,14398645250,35750,35750,35750,35700,1296
|
|
20230801,104200,14352338250,35750,35750,35800,35700,1129
|
|
20230801,104100,14311965100,35750,35800,35850,35750,983
|
|
20230801,104000,14276787550,35800,35800,35850,35800,459
|
|
20230801,103900,14260348700,35800,35800,35850,35750,3370
|
|
20230801,103800,14139733350,35800,35750,35800,35750,975
|
|
20230801,103700,14104847250,35750,35700,35750,35700,786
|
|
20230801,103600,14076758000,35700,35750,35750,35700,1169
|
|
20230801,103500,14034983550,35750,35650,35750,35600,1724
|
|
20230801,103400,13973430350,35600,35550,35600,35550,1215
|
|
20230801,103300,13930178650,35550,35450,35550,35450,1897
|
|
20230801,103200,13862853250,35400,35400,35450,35400,307
|
|
20230801,103100,13851982100,35400,35350,35400,35300,702
|
|
20230801,103000,13827139050,35300,35300,35350,35300,873
|
|
20230801,102900,13796322100,35300,35300,35350,35250,1008
|
|
20230801,102800,13760749550,35300,35200,35400,35200,1534
|
|
20230801,102700,13706594800,35200,35100,35200,35100,403
|
|
20230801,102600,13692426550,35100,35000,35100,35000,1178
|
|
20230801,102500,13651156500,35000,35150,35150,35000,2907
|
|
20230801,102400,13549305850,35150,35200,35300,35150,1606
|
|
20230801,102300,13492784050,35150,35350,35350,35150,1177
|
|
20230801,102200,13451272650,35350,35300,35350,35200,1696
|
|
20230801,102100,13391460550,35300,35450,35450,35250,3611
|
|
20230801,102000,13263852450,35400,35400,35450,35400,796
|
|
20230801,101900,13235663850,35400,35400,35400,35350,874
|
|
20230801,101800,13204740400,35400,35350,35400,35350,283
|
|
20230801,101700,13194725050,35350,35350,35400,35350,43
|
|
20230801,101600,13193204800,35350,35350,35400,35300,1108
|
|
20230801,101500,13154037200,35350,35400,35450,35350,620
|
|
20230801,101400,13132104900,35450,35400,35450,35350,953
|
|
20230801,101300,13098372950,35350,35350,35400,35300,538
|
|
20230801,101200,13079354800,35350,35400,35400,35350,1655
|
|
20230801,101100,13020822650,35400,35350,35400,35350,466
|
|
20230801,101000,13004331550,35400,35300,35400,35300,1876
|
|
20230801,100900,12938027000,35250,35250,35300,35050,3809
|
|
20230801,100800,12804011250,35250,35350,35350,35250,1112
|
|
20230801,100700,12764749250,35350,35250,35350,35150,2702
|
|
20230801,100600,12669478150,35300,35450,35450,35300,2446
|
|
20230801,100500,12583044150,35450,35500,35550,35400,2227
|
|
20230801,100400,12504002400,35450,35550,35650,35450,1803
|
|
20230801,100300,12439835400,35550,35550,35600,35500,1729
|
|
20230801,100200,12378427100,35550,35800,35800,35500,3431
|
|
20230801,100100,12256092850,35750,35700,35800,35700,1339
|
|
20230801,100000,12208257400,35700,35850,35900,35700,1596
|
|
20230801,095900,12151131400,35850,35900,35900,35850,5974
|
|
20230801,095800,11936704450,35850,35900,35900,35850,1465
|
|
20230801,095700,11884114200,35850,35800,35900,35800,4297
|
|
20230801,095600,11730074200,35800,35750,35800,35600,2053
|
|
20230801,095500,11656795850,35750,35850,35850,35750,1847
|
|
20230801,095400,11590695600,35850,35800,35850,35800,1035
|
|
20230801,095300,11553604550,35850,35800,35850,35800,937
|
|
20230801,095200,11520055900,35800,35800,35800,35750,2079
|
|
20230801,095100,11445630700,35800,35700,35800,35650,1666
|
|
20230801,095000,11386080600,35700,35600,35700,35600,1447
|
|
20230801,094900,11334536750,35600,35550,35600,35500,1112
|
|
20230801,094800,11294999850,35600,35600,35650,35500,2173
|
|
20230801,094700,11217709350,35650,35850,35850,35600,5372
|
|
20230801,094600,11025941100,35850,35850,35850,35750,2875
|
|
20230801,094500,10922959500,35800,35750,35800,35700,3360
|
|
20230801,094400,10802768700,35750,35700,35800,35700,1436
|
|
20230801,094300,10751450950,35700,35800,35800,35700,1504
|
|
20230801,094200,10697674900,35800,35650,35800,35650,4271
|
|
20230801,094100,10544886400,35700,35800,35800,35700,2564
|
|
20230801,094000,10453277450,35750,35750,35800,35700,2116
|
|
20230801,093900,10377569700,35750,35800,35800,35750,1160
|
|
20230801,093800,10336093400,35800,35700,35800,35600,4701
|
|
20230801,093700,10167978450,35700,35500,35800,35350,4686
|
|
20230801,093600,10001113950,35500,35350,35500,35300,3104
|
|
20230801,093500,9891332100,35350,35300,35400,35250,4788
|
|
20230801,093400,9722250250,35300,35450,35450,35300,3141
|
|
20230801,093300,9611221450,35500,35500,35600,35500,2934
|
|
20230801,093200,9506966700,35500,35650,35650,35300,9362
|
|
20230801,093100,9174991350,35700,35950,36000,35600,8827
|
|
20230801,093000,8858656300,35900,35900,35950,35850,7385
|
|
20230801,092900,8593408000,35900,35750,35900,35700,5663
|
|
20230801,092800,8390648150,35700,35650,35750,35600,1960
|
|
20230801,092700,8320693450,35600,35600,35700,35600,2881
|
|
20230801,092600,8217998750,35600,35600,35650,35550,2007
|
|
20230801,092500,8146608200,35600,35500,35600,35450,4007
|
|
20230801,092400,8004282400,35500,35500,35500,35450,1704
|
|
20230801,092300,7943816350,35500,35600,35650,35450,4329
|
|
20230801,092200,7790151550,35650,35200,35700,35200,10651
|
|
20230801,092100,7412185200,35200,35350,35350,35150,3540
|
|
20230801,092000,7287317450,35350,35400,35500,35350,4493
|
|
20230801,091900,7128225550,35400,35400,35450,35350,2873
|
|
20230801,091800,7026514400,35500,35300,35550,35250,6061
|
|
20230801,091700,6811807650,35300,35350,35400,35250,1775
|
|
20230801,091600,6749116500,35350,35250,35450,35250,6984
|
|
20230801,091500,6501999750,35250,34850,35300,34800,7595
|
|
20230801,091400,6236040000,34850,35150,35150,34800,9843
|
|
20230801,091300,5891522650,35100,35200,35200,35100,7920
|
|
20230801,091200,5613302350,35200,35550,35550,35150,18750
|
|
20230801,091100,4950181000,35550,35600,35650,35550,4688
|
|
20230801,091000,4783380850,35600,35600,35800,35550,2543
|
|
20230801,090900,4692727500,35600,35600,35700,35500,7291
|
|
20230801,090800,4433507800,35650,35800,36000,35600,13463
|
|
20230801,090700,3952237300,35800,35950,36000,35700,14909
|
|
20230801,090600,3416999600,35950,35600,35950,35450,14870
|
|
20230801,090500,2885407200,35600,35350,35700,35350,8364
|
|
20230801,090400,2587875250,35500,35700,35750,35200,12483
|
|
20230801,090300,2144854050,35700,35000,35800,35000,18827
|
|
20230801,090200,1476088500,35000,35100,35500,35000,11764
|
|
20230801,090100,1061917200,35100,35500,35600,34900,11854
|
|
20230801,090000,644658250,35650,34700,35700,34700,18353
|