617 lines
33 KiB
CSV
617 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,191400,25903649900,33700,33700,33700,33700,9368
|
|
20230802,191300,25903649900,33700,33700,33700,33700,0
|
|
20230802,191200,25903649900,33700,33700,33700,33700,0
|
|
20230802,191100,25903649900,33700,33700,33700,33700,0
|
|
20230802,191000,25903649900,33700,33700,33700,33700,0
|
|
20230802,190900,25903649900,33700,33700,33700,33700,0
|
|
20230802,190800,25903649900,33700,33700,33700,33700,0
|
|
20230802,190700,25903649900,33700,33700,33700,33700,0
|
|
20230802,190600,25903649900,33700,33700,33700,33700,0
|
|
20230802,190500,25903649900,33700,33700,33700,33700,0
|
|
20230802,190400,25903649900,33700,33700,33700,33700,0
|
|
20230802,190300,25903649900,33700,33700,33700,33700,0
|
|
20230802,190200,25903649900,33700,33700,33700,33700,0
|
|
20230802,190100,25903649900,33700,33700,33700,33700,0
|
|
20230802,190000,25903649900,33700,33700,33700,33700,0
|
|
20230802,185900,25903649900,33700,33700,33700,33700,0
|
|
20230802,185800,25903649900,33700,33700,33700,33700,0
|
|
20230802,185700,25903649900,33700,33700,33700,33700,0
|
|
20230802,185600,25903649900,33700,33700,33700,33700,0
|
|
20230802,185500,25903649900,33700,33700,33700,33700,0
|
|
20230802,185400,25903649900,33700,33700,33700,33700,0
|
|
20230802,185300,25903649900,33700,33700,33700,33700,0
|
|
20230802,185200,25903649900,33700,33700,33700,33700,0
|
|
20230802,185100,25903649900,33700,33700,33700,33700,0
|
|
20230802,185000,25903649900,33700,33700,33700,33700,0
|
|
20230802,184900,25903649900,33700,33700,33700,33700,0
|
|
20230802,184800,25903649900,33700,33700,33700,33700,0
|
|
20230802,184700,25903649900,33700,33700,33700,33700,0
|
|
20230802,184600,25903649900,33700,33700,33700,33700,0
|
|
20230802,184500,25903649900,33700,33700,33700,33700,0
|
|
20230802,184400,25903649900,33700,33700,33700,33700,9368
|
|
20230802,184300,25903649900,33700,33700,33700,33700,0
|
|
20230802,184200,25903649900,33700,33700,33700,33700,0
|
|
20230802,184100,25903649900,33700,33700,33700,33700,0
|
|
20230802,184000,25903649900,33700,33700,33700,33700,0
|
|
20230802,183900,25903649900,33700,33700,33700,33700,0
|
|
20230802,183800,25903649900,33700,33700,33700,33700,0
|
|
20230802,183700,25903649900,33700,33700,33700,33700,0
|
|
20230802,183600,25903649900,33700,33700,33700,33700,0
|
|
20230802,183500,25903649900,33700,33700,33700,33700,0
|
|
20230802,183400,25903649900,33700,33700,33700,33700,0
|
|
20230802,183300,25903649900,33700,33700,33700,33700,0
|
|
20230802,183200,25903649900,33700,33700,33700,33700,0
|
|
20230802,183100,25903649900,33700,33700,33700,33700,0
|
|
20230802,183000,25903649900,33700,33700,33700,33700,0
|
|
20230802,182900,25903649900,33700,33700,33700,33700,0
|
|
20230802,182800,25903649900,33700,33700,33700,33700,0
|
|
20230802,182700,25903649900,33700,33700,33700,33700,0
|
|
20230802,182600,25903649900,33700,33700,33700,33700,0
|
|
20230802,182500,25903649900,33700,33700,33700,33700,0
|
|
20230802,182400,25903649900,33700,33700,33700,33700,0
|
|
20230802,182300,25903649900,33700,33700,33700,33700,0
|
|
20230802,182200,25903649900,33700,33700,33700,33700,0
|
|
20230802,182100,25903649900,33700,33700,33700,33700,0
|
|
20230802,182000,25903649900,33700,33700,33700,33700,0
|
|
20230802,181900,25903649900,33700,33700,33700,33700,0
|
|
20230802,181800,25903649900,33700,33700,33700,33700,0
|
|
20230802,181700,25903649900,33700,33700,33700,33700,0
|
|
20230802,181600,25903649900,33700,33700,33700,33700,0
|
|
20230802,181500,25903649900,33700,33700,33700,33700,0
|
|
20230802,181400,25903649900,33700,33700,33700,33700,9368
|
|
20230802,181300,25903649900,33700,33700,33700,33700,0
|
|
20230802,181200,25903649900,33700,33700,33700,33700,0
|
|
20230802,181100,25903649900,33700,33700,33700,33700,0
|
|
20230802,181000,25903649900,33700,33700,33700,33700,0
|
|
20230802,180900,25903649900,33700,33700,33700,33700,0
|
|
20230802,180800,25903649900,33700,33700,33700,33700,0
|
|
20230802,180700,25903649900,33700,33700,33700,33700,0
|
|
20230802,180600,25903649900,33700,33700,33700,33700,0
|
|
20230802,180500,25903649900,33700,33700,33700,33700,0
|
|
20230802,180400,25903649900,33700,33700,33700,33700,0
|
|
20230802,180300,25903649900,33700,33700,33700,33700,0
|
|
20230802,180200,25903649900,33700,33700,33700,33700,0
|
|
20230802,180100,25903649900,33700,33700,33700,33700,0
|
|
20230802,180000,25903649900,33700,33700,33700,33700,0
|
|
20230802,175900,25903649900,33700,33700,33700,33700,0
|
|
20230802,175800,25903649900,33700,33700,33700,33700,0
|
|
20230802,175700,25903649900,33700,33700,33700,33700,0
|
|
20230802,175600,25903649900,33700,33700,33700,33700,0
|
|
20230802,175500,25903649900,33700,33700,33700,33700,0
|
|
20230802,175400,25903649900,33700,33700,33700,33700,0
|
|
20230802,175300,25903649900,33700,33700,33700,33700,0
|
|
20230802,175200,25903649900,33700,33700,33700,33700,0
|
|
20230802,175100,25903649900,33700,33700,33700,33700,0
|
|
20230802,175000,25903649900,33700,33700,33700,33700,0
|
|
20230802,174900,25903649900,33700,33700,33700,33700,0
|
|
20230802,174800,25903649900,33700,33700,33700,33700,0
|
|
20230802,174700,25903649900,33700,33700,33700,33700,0
|
|
20230802,174600,25903649900,33700,33700,33700,33700,0
|
|
20230802,174500,25903649900,33700,33700,33700,33700,0
|
|
20230802,174400,25903649900,33700,33700,33700,33700,9368
|
|
20230802,174300,25903649900,33700,33700,33700,33700,0
|
|
20230802,174200,25903649900,33700,33700,33700,33700,0
|
|
20230802,174100,25903649900,33700,33700,33700,33700,0
|
|
20230802,174000,25903649900,33700,33700,33700,33700,0
|
|
20230802,173900,25903649900,33700,33700,33700,33700,0
|
|
20230802,173800,25903649900,33700,33700,33700,33700,0
|
|
20230802,173700,25903649900,33700,33700,33700,33700,0
|
|
20230802,173600,25903649900,33700,33700,33700,33700,0
|
|
20230802,173500,25903649900,33700,33700,33700,33700,0
|
|
20230802,173400,25903649900,33700,33700,33700,33700,0
|
|
20230802,173300,25903649900,33700,33700,33700,33700,0
|
|
20230802,173200,25903649900,33700,33700,33700,33700,0
|
|
20230802,173100,25903649900,33700,33700,33700,33700,0
|
|
20230802,173000,25903649900,33700,33700,33700,33700,0
|
|
20230802,172900,25903649900,33700,33700,33700,33700,0
|
|
20230802,172800,25903649900,33700,33700,33700,33700,0
|
|
20230802,172700,25903649900,33700,33700,33700,33700,0
|
|
20230802,172600,25903649900,33700,33700,33700,33700,0
|
|
20230802,172500,25903649900,33700,33700,33700,33700,0
|
|
20230802,172400,25903649900,33700,33700,33700,33700,0
|
|
20230802,172300,25903649900,33700,33700,33700,33700,0
|
|
20230802,172200,25903649900,33700,33700,33700,33700,0
|
|
20230802,172100,25903649900,33700,33700,33700,33700,0
|
|
20230802,172000,25903649900,33700,33700,33700,33700,0
|
|
20230802,171900,25903649900,33700,33700,33700,33700,0
|
|
20230802,171800,25903649900,33700,33700,33700,33700,0
|
|
20230802,171700,25903649900,33700,33700,33700,33700,0
|
|
20230802,171600,25903649900,33700,33700,33700,33700,0
|
|
20230802,171500,25903649900,33700,33700,33700,33700,0
|
|
20230802,171400,25903649900,33700,33700,33700,33700,9368
|
|
20230802,171300,25903649900,33700,33700,33700,33700,0
|
|
20230802,171200,25903649900,33700,33700,33700,33700,0
|
|
20230802,171100,25903649900,33700,33700,33700,33700,0
|
|
20230802,171000,25903649900,33700,33700,33700,33700,0
|
|
20230802,170900,25903649900,33700,33700,33700,33700,0
|
|
20230802,170800,25903649900,33700,33700,33700,33700,0
|
|
20230802,170700,25903649900,33700,33700,33700,33700,0
|
|
20230802,170600,25903649900,33700,33700,33700,33700,0
|
|
20230802,170500,25903649900,33700,33700,33700,33700,0
|
|
20230802,170400,25903649900,33700,33700,33700,33700,0
|
|
20230802,170300,25903649900,33700,33700,33700,33700,0
|
|
20230802,170200,25903649900,33700,33700,33700,33700,0
|
|
20230802,170100,25903649900,33700,33700,33700,33700,0
|
|
20230802,170000,25903649900,33700,33700,33700,33700,0
|
|
20230802,165900,25903649900,33700,33700,33700,33700,0
|
|
20230802,165800,25903649900,33700,33700,33700,33700,0
|
|
20230802,165700,25903649900,33700,33700,33700,33700,0
|
|
20230802,165600,25903649900,33700,33700,33700,33700,0
|
|
20230802,165500,25903649900,33700,33700,33700,33700,0
|
|
20230802,165400,25903649900,33700,33700,33700,33700,0
|
|
20230802,165300,25903649900,33700,33700,33700,33700,0
|
|
20230802,165200,25903649900,33700,33700,33700,33700,0
|
|
20230802,165100,25903649900,33700,33700,33700,33700,0
|
|
20230802,165000,25903649900,33700,33700,33700,33700,0
|
|
20230802,164900,25903649900,33700,33700,33700,33700,0
|
|
20230802,164800,25903649900,33700,33700,33700,33700,0
|
|
20230802,164700,25903649900,33700,33700,33700,33700,0
|
|
20230802,164600,25903649900,33700,33700,33700,33700,0
|
|
20230802,164500,25903649900,33700,33700,33700,33700,0
|
|
20230802,164400,25903649900,33700,33700,33700,33700,9368
|
|
20230802,164300,25903649900,33700,33700,33700,33700,0
|
|
20230802,164200,25903649900,33700,33700,33700,33700,0
|
|
20230802,164100,25903649900,33700,33700,33700,33700,0
|
|
20230802,164000,25903649900,33700,33700,33700,33700,0
|
|
20230802,163900,25903649900,33700,33700,33700,33700,0
|
|
20230802,163800,25903649900,33700,33700,33700,33700,0
|
|
20230802,163700,25903649900,33700,33700,33700,33700,0
|
|
20230802,163600,25903649900,33700,33700,33700,33700,0
|
|
20230802,163500,25903649900,33700,33700,33700,33700,0
|
|
20230802,163400,25903649900,33700,33700,33700,33700,0
|
|
20230802,163300,25903649900,33700,33700,33700,33700,0
|
|
20230802,163200,25903649900,33700,33700,33700,33700,0
|
|
20230802,163100,25903649900,33700,33700,33700,33700,0
|
|
20230802,163000,25903649900,33700,33700,33700,33700,0
|
|
20230802,162900,25903649900,33700,33700,33700,33700,0
|
|
20230802,162800,25903649900,33700,33700,33700,33700,0
|
|
20230802,162700,25903649900,33700,33700,33700,33700,0
|
|
20230802,162600,25903649900,33700,33700,33700,33700,0
|
|
20230802,162500,25903649900,33700,33700,33700,33700,0
|
|
20230802,162400,25903649900,33700,33700,33700,33700,0
|
|
20230802,162300,25903649900,33700,33700,33700,33700,0
|
|
20230802,162200,25903649900,33700,33700,33700,33700,0
|
|
20230802,162100,25903649900,33700,33700,33700,33700,0
|
|
20230802,162000,25903649900,33700,33700,33700,33700,0
|
|
20230802,161900,25903649900,33700,33700,33700,33700,0
|
|
20230802,161800,25903649900,33700,33700,33700,33700,0
|
|
20230802,161700,25903649900,33700,33700,33700,33700,0
|
|
20230802,161600,25903649900,33700,33700,33700,33700,0
|
|
20230802,161500,25903649900,33700,33700,33700,33700,0
|
|
20230802,161400,25903649900,33700,33700,33700,33700,9368
|
|
20230802,161300,25903649900,33700,33700,33700,33700,0
|
|
20230802,161200,25903649900,33700,33700,33700,33700,0
|
|
20230802,161100,25903649900,33700,33700,33700,33700,0
|
|
20230802,161000,25903649900,33700,33700,33700,33700,0
|
|
20230802,160900,25903649900,33700,33700,33700,33700,0
|
|
20230802,160800,25903649900,33700,33700,33700,33700,0
|
|
20230802,160700,25903649900,33700,33700,33700,33700,0
|
|
20230802,160600,25903649900,33700,33700,33700,33700,0
|
|
20230802,160500,25903649900,33700,33700,33700,33700,0
|
|
20230802,160400,25903649900,33700,33700,33700,33700,0
|
|
20230802,160300,25903649900,33700,33700,33700,33700,0
|
|
20230802,160200,25903649900,33700,33700,33700,33700,0
|
|
20230802,160100,25903649900,33700,33700,33700,33700,0
|
|
20230802,160000,25903649900,33700,33700,33700,33700,0
|
|
20230802,155900,25903649900,33700,33700,33700,33700,0
|
|
20230802,155800,25903649900,33700,33700,33700,33700,0
|
|
20230802,155700,25903649900,33700,33700,33700,33700,0
|
|
20230802,155600,25903649900,33700,33700,33700,33700,0
|
|
20230802,155500,25903649900,33700,33700,33700,33700,0
|
|
20230802,155400,25903649900,33700,33700,33700,33700,0
|
|
20230802,155300,25903649900,33700,33700,33700,33700,0
|
|
20230802,155200,25903649900,33700,33700,33700,33700,0
|
|
20230802,155100,25903649900,33700,33700,33700,33700,0
|
|
20230802,155000,25903649900,33700,33700,33700,33700,0
|
|
20230802,154900,25903649900,33700,33700,33700,33700,0
|
|
20230802,154800,25903649900,33700,33700,33700,33700,0
|
|
20230802,154700,25903649900,33700,33700,33700,33700,0
|
|
20230802,154600,25903649900,33700,33700,33700,33700,0
|
|
20230802,154500,25903649900,33700,33700,33700,33700,0
|
|
20230802,154400,25903649900,33700,33700,33700,33700,9368
|
|
20230802,154300,25903649900,33700,33700,33700,33700,0
|
|
20230802,154200,25903649900,33700,33700,33700,33700,0
|
|
20230802,154100,25903649900,33700,33700,33700,33700,0
|
|
20230802,154000,25903649900,33700,33700,33700,33700,0
|
|
20230802,153900,25903649900,33700,33700,33700,33700,0
|
|
20230802,153800,25903649900,33700,33700,33700,33700,0
|
|
20230802,153700,25903649900,33700,33700,33700,33700,0
|
|
20230802,153600,25903649900,33700,33700,33700,33700,0
|
|
20230802,153500,25903649900,33700,33700,33700,33700,0
|
|
20230802,153400,25903649900,33700,33700,33700,33700,0
|
|
20230802,153300,25903649900,33700,33700,33700,33700,0
|
|
20230802,153200,25903649900,33700,33700,33700,33700,0
|
|
20230802,153100,25903649900,33700,33700,33700,33700,0
|
|
20230802,153000,25903649900,33700,33700,33700,33700,9368
|
|
20230802,152900,25587948300,33700,33700,33700,33700,0
|
|
20230802,152800,25587948300,33700,33700,33700,33700,0
|
|
20230802,152700,25587948300,33700,33700,33700,33700,0
|
|
20230802,152600,25587948300,33700,33700,33700,33700,0
|
|
20230802,152500,25587948300,33700,33700,33700,33700,0
|
|
20230802,152400,25587948300,33700,33700,33700,33700,0
|
|
20230802,152300,25587948300,33700,33700,33700,33700,0
|
|
20230802,152200,25587948300,33700,33700,33700,33700,0
|
|
20230802,152100,25587948300,33700,33700,33700,33700,0
|
|
20230802,152000,25587948300,33700,33700,33700,33700,0
|
|
20230802,151900,25587948300,33700,33650,33700,33600,3867
|
|
20230802,151800,25457806950,33650,33650,33650,33600,316
|
|
20230802,151700,25447186800,33650,33600,33650,33600,2758
|
|
20230802,151600,25354466400,33600,33600,33600,33600,244
|
|
20230802,151500,25346268000,33600,33600,33650,33600,2790
|
|
20230802,151400,25252509500,33600,33650,33650,33600,1934
|
|
20230802,151300,25187468900,33650,33650,33700,33600,1755
|
|
20230802,151200,25128437950,33600,33650,33700,33600,985
|
|
20230802,151100,25095283450,33650,33650,33700,33600,486
|
|
20230802,151000,25078930000,33700,33650,33750,33650,2409
|
|
20230802,150900,24997746800,33650,33600,33700,33600,1361
|
|
20230802,150800,24951916700,33600,33750,33750,33600,1019
|
|
20230802,150700,24917558550,33750,33750,33800,33750,455
|
|
20230802,150600,24902192000,33800,33650,33900,33650,1957
|
|
20230802,150500,24836045900,33600,33700,33750,33550,1117
|
|
20230802,150400,24798419000,33750,33800,33850,33750,1335
|
|
20230802,150300,24753282600,33800,33650,33800,33650,1838
|
|
20230802,150200,24691278450,33650,33650,33700,33550,1508
|
|
20230802,150100,24640530350,33650,33700,33750,33650,885
|
|
20230802,150000,24610692550,33550,33450,33700,33450,2044
|
|
20230802,145900,24542102650,33450,33550,33550,33450,1576
|
|
20230802,145800,24489290650,33600,33600,33600,33550,769
|
|
20230802,145700,24463458350,33650,33500,33650,33450,3263
|
|
20230802,145600,24354008250,33500,33650,33650,33500,3018
|
|
20230802,145500,24252797200,33700,33800,33850,33700,1549
|
|
20230802,145400,24200474550,33800,33850,33900,33800,3117
|
|
20230802,145300,24094866000,33800,33800,33850,33750,3170
|
|
20230802,145200,23987689700,33850,33750,33850,33700,1311
|
|
20230802,145100,23943380150,33750,33750,33850,33700,1234
|
|
20230802,145000,23901654300,33700,33800,33800,33700,2938
|
|
20230802,144900,23802432100,33800,33750,33850,33750,924
|
|
20230802,144800,23771195050,33800,33600,33800,33550,1633
|
|
20230802,144700,23716157200,33600,33600,33750,33600,1206
|
|
20230802,144600,23675569500,33650,33800,33800,33600,1665
|
|
20230802,144500,23619453750,33700,33600,33800,33550,1809
|
|
20230802,144400,23558472300,33700,33650,33700,33450,1628
|
|
20230802,144300,23503804050,33600,33750,33750,33550,1724
|
|
20230802,144200,23445756200,33750,33400,33750,33400,2412
|
|
20230802,144100,23364649200,33400,33650,33650,33400,2222
|
|
20230802,144000,23289969450,33700,33700,33700,33650,2661
|
|
20230802,143900,23200313900,33750,33650,33800,33650,2253
|
|
20230802,143800,23124313350,33650,33700,33800,33600,7780
|
|
20230802,143700,22861924200,33650,33550,33700,33550,4238
|
|
20230802,143600,22719253500,33600,33350,33600,33300,3104
|
|
20230802,143500,22615411900,33350,33350,33400,33300,1799
|
|
20230802,143400,22555407800,33350,33350,33350,33250,1566
|
|
20230802,143300,22503236800,33300,32850,33350,32850,4637
|
|
20230802,143200,22349925050,32950,32700,32950,32700,2624
|
|
20230802,143100,22263757050,32700,32700,32800,32600,7524
|
|
20230802,143000,22017939450,32650,32550,32750,32550,6697
|
|
20230802,142900,21799374700,32600,32700,32700,32550,3680
|
|
20230802,142800,21679303900,32700,32850,32850,32650,2467
|
|
20230802,142700,21598619800,32850,32700,32850,32700,2280
|
|
20230802,142600,21523923200,32750,32500,32900,32400,3061
|
|
20230802,142500,21423766400,32600,33100,33100,32400,21226
|
|
20230802,142400,20731084950,33050,33100,33150,32600,9755
|
|
20230802,142300,20410117150,33150,33200,33300,33050,1518
|
|
20230802,142200,20359809050,33150,33550,33600,33000,16941
|
|
20230802,142100,19799227850,33550,33450,33600,33300,2942
|
|
20230802,142000,19700729250,33450,33550,33600,33050,11703
|
|
20230802,141900,19311808700,33550,33850,33900,33550,1055
|
|
20230802,141800,19276285650,33900,33650,33950,33650,2142
|
|
20230802,141700,19203744200,33650,33800,33850,33650,1300
|
|
20230802,141600,19159852200,33800,33550,33850,33550,848
|
|
20230802,141500,19131203450,33650,33600,33800,33550,1929
|
|
20230802,141400,19066290750,33600,33650,33650,33600,590
|
|
20230802,141300,19046458450,33650,33600,33700,33600,808
|
|
20230802,141200,19019274500,33650,33750,33750,33600,356
|
|
20230802,141100,19007303550,33600,33500,33750,33500,1629
|
|
20230802,141000,18952577500,33550,33500,33550,33500,558
|
|
20230802,140900,18933883100,33550,33550,33600,33500,995
|
|
20230802,140800,18900506500,33600,33450,33600,33400,865
|
|
20230802,140700,18871525200,33400,33500,33550,33400,1469
|
|
20230802,140600,18822332750,33500,33550,33600,33500,450
|
|
20230802,140500,18807238300,33550,33600,33650,33550,2463
|
|
20230802,140400,18724523800,33600,33700,33750,33600,1272
|
|
20230802,140300,18681693750,33700,33650,33750,33600,3220
|
|
20230802,140200,18573269350,33650,33550,33650,33550,1855
|
|
20230802,140100,18510947550,33550,33500,33600,33450,1904
|
|
20230802,140000,18447090350,33500,33550,33600,33500,901
|
|
20230802,135900,18416871200,33550,33550,33600,33550,962
|
|
20230802,135800,18384582850,33600,33500,33600,33500,696
|
|
20230802,135700,18361221650,33600,33550,33600,33500,1957
|
|
20230802,135600,18295565300,33550,33550,33600,33550,834
|
|
20230802,135500,18267564450,33600,33650,33650,33550,1364
|
|
20230802,135400,18221717300,33700,33600,33700,33600,1302
|
|
20230802,135300,18177919250,33600,33500,33650,33450,442
|
|
20230802,135200,18163089800,33500,33600,33650,33450,1788
|
|
20230802,135100,18103062700,33600,33450,33600,33450,1653
|
|
20230802,135000,18047655850,33450,33350,33550,33350,3564
|
|
20230802,134900,17928352100,33350,33350,33450,33000,10226
|
|
20230802,134800,17589572950,33350,33500,33550,33000,13541
|
|
20230802,134700,17140001550,33500,33550,33550,33450,1608
|
|
20230802,134600,17086118750,33500,33550,33550,33500,2298
|
|
20230802,134500,17009089250,33500,33500,33550,33500,874
|
|
20230802,134400,16979809350,33500,33550,33650,33500,1131
|
|
20230802,134300,16941863100,33550,33600,33650,33550,708
|
|
20230802,134200,16918072000,33550,33600,33600,33450,969
|
|
20230802,134100,16885586650,33750,33700,33750,33500,3228
|
|
20230802,134000,16777147550,33700,33600,33750,33600,1217
|
|
20230802,133900,16736158300,33600,33650,33650,33600,903
|
|
20230802,133800,16705812050,33650,33550,33650,33550,626
|
|
20230802,133700,16684794250,33550,33650,33650,33550,2996
|
|
20230802,133600,16584109850,33600,33550,33700,33550,2473
|
|
20230802,133500,16500944700,33550,33300,33550,33300,2773
|
|
20230802,133400,16408128700,33400,33600,33650,33000,33534
|
|
20230802,133300,15293666100,33600,33650,33700,33600,447
|
|
20230802,133200,15278628500,33650,33650,33700,33600,928
|
|
20230802,133100,15247396350,33700,33700,33700,33650,623
|
|
20230802,133000,15226430200,33750,33650,33750,33650,403
|
|
20230802,132900,15212842700,33650,33700,33800,33600,1405
|
|
20230802,132800,15165522100,33700,33750,33800,33700,1823
|
|
20230802,132700,15104062000,33800,33700,33800,33700,851
|
|
20230802,132600,15075341750,33750,33700,33750,33700,306
|
|
20230802,132500,15065026350,33700,33800,33800,33700,933
|
|
20230802,132400,15033505400,33800,33800,33850,33800,404
|
|
20230802,132300,15019849550,33800,33800,33850,33800,359
|
|
20230802,132200,15007713850,33800,33900,33950,33800,2047
|
|
20230802,132100,14938363450,33900,33900,33900,33900,186
|
|
20230802,132000,14932058050,33900,33900,33950,33900,335
|
|
20230802,131900,14920696050,33900,33950,34000,33900,597
|
|
20230802,131800,14900429200,33950,33950,33950,33950,408
|
|
20230802,131700,14886577600,33950,33950,34050,33950,293
|
|
20230802,131600,14876627950,33950,33850,33950,33850,1179
|
|
20230802,131500,14836656100,33850,33850,33900,33850,216
|
|
20230802,131400,14829341300,33850,33850,33850,33850,130
|
|
20230802,131300,14824940800,33850,33850,33900,33850,415
|
|
20230802,131200,14810892800,33900,33850,33900,33850,217
|
|
20230802,131100,14803542350,33850,33900,33900,33850,399
|
|
20230802,131000,14790030600,33900,33900,33950,33900,479
|
|
20230802,130900,14773791900,33950,33950,34000,33900,427
|
|
20230802,130800,14759297750,33900,33950,34000,33900,464
|
|
20230802,130700,14743556700,33950,34050,34100,33950,432
|
|
20230802,130600,14728841650,34050,34200,34200,34050,1139
|
|
20230802,130500,14689965450,34150,34150,34200,34100,1051
|
|
20230802,130400,14654079650,34150,34150,34200,34100,2240
|
|
20230802,130300,14577540500,34200,33900,34250,33900,2576
|
|
20230802,130200,14489650500,33950,33900,33950,33900,654
|
|
20230802,130100,14467460200,33950,33950,34000,33900,445
|
|
20230802,130000,14452353800,33950,33700,33950,33700,1598
|
|
20230802,125900,14398263700,33700,33700,33750,33700,836
|
|
20230802,125800,14370072350,33700,33750,33750,33700,300
|
|
20230802,125700,14359950200,33750,33550,33750,33500,1851
|
|
20230802,125600,14297700950,33500,33550,33600,33400,5613
|
|
20230802,125500,14109940700,33550,33600,33600,33500,835
|
|
20230802,125400,14081937150,33650,33600,33650,33550,684
|
|
20230802,125300,14058958000,33600,33700,33700,33600,1262
|
|
20230802,125200,14016548250,33600,33650,33750,33600,2023
|
|
20230802,125100,13948526500,33650,33700,33800,33650,1316
|
|
20230802,125000,13904206250,33750,33700,33750,33650,1136
|
|
20230802,124900,13865952100,33700,33700,33800,33650,754
|
|
20230802,124800,13840540050,33700,33700,33750,33600,2033
|
|
20230802,124700,13772069600,33750,33750,33800,33700,1437
|
|
20230802,124600,13723587050,33800,33800,33800,33750,520
|
|
20230802,124500,13706023300,33750,33750,33800,33750,308
|
|
20230802,124400,13695627300,33750,33750,33800,33750,992
|
|
20230802,124300,13662144650,33750,33750,33800,33750,357
|
|
20230802,124200,13650094900,33750,33750,33750,33700,884
|
|
20230802,124100,13620280700,33750,33750,33750,33700,266
|
|
20230802,124000,13611311050,33750,33800,33800,33750,198
|
|
20230802,123900,13604622850,33800,33750,33800,33750,829
|
|
20230802,123800,13576638400,33800,33800,33850,33800,513
|
|
20230802,123700,13559298900,33800,33750,33800,33700,310
|
|
20230802,123600,13548836500,33800,33900,33900,33800,312
|
|
20230802,123500,13538278550,33900,33900,33950,33900,257
|
|
20230802,123400,13529565550,33900,33900,33900,33900,101
|
|
20230802,123300,13526141650,33900,33950,33950,33900,187
|
|
20230802,123200,13519802300,33950,33950,33950,33950,597
|
|
20230802,123100,13499534150,33950,33900,34000,33750,1076
|
|
20230802,123000,13463068500,33900,33800,34050,33750,3814
|
|
20230802,122900,13333635650,33850,33800,33850,33800,152
|
|
20230802,122800,13328497900,33800,33800,33800,33650,1903
|
|
20230802,122700,13264382050,33800,33850,33850,33800,355
|
|
20230802,122600,13252374750,33850,33850,33850,33550,1879
|
|
20230802,122500,13188977450,33800,33800,33850,33800,455
|
|
20230802,122400,13173583800,33800,33800,33850,33750,1046
|
|
20230802,122300,13138253500,33850,33850,33900,33850,119
|
|
20230802,122200,13134225150,33850,33800,33900,33800,373
|
|
20230802,122100,13121601950,33800,33900,33900,33800,577
|
|
20230802,122000,13102083850,33900,33850,33900,33800,478
|
|
20230802,121900,13085908400,33850,33800,33850,33750,847
|
|
20230802,121800,13057276600,33800,34000,34000,33800,539
|
|
20230802,121700,13038985350,34000,34050,34050,33400,8019
|
|
20230802,121600,12768650800,34050,34000,34050,34000,164
|
|
20230802,121500,12763072350,34000,34050,34050,34000,502
|
|
20230802,121400,12745989950,34000,34050,34050,34000,779
|
|
20230802,121300,12719492200,34050,34100,34100,34000,445
|
|
20230802,121200,12704338450,34000,34100,34200,34000,1579
|
|
20230802,121100,12650478100,34100,34250,34250,34000,837
|
|
20230802,121000,12621882500,34150,33950,34350,33950,2649
|
|
20230802,120900,12531169100,33950,34100,34200,33900,2112
|
|
20230802,120800,12459263850,34000,34100,34150,33850,3170
|
|
20230802,120700,12351243650,34050,33700,34100,33700,6742
|
|
20230802,120600,12122398800,33700,33750,33750,33650,1455
|
|
20230802,120500,12073363450,33750,33750,33750,33750,177
|
|
20230802,120400,12067389700,33800,33800,33800,33800,844
|
|
20230802,120300,12038862500,33800,33800,33850,33800,523
|
|
20230802,120200,12021175050,33800,33800,33850,33800,54
|
|
20230802,120100,12019349350,33800,33800,33850,33800,206
|
|
20230802,120000,12012386050,33850,33800,33850,33750,684
|
|
20230802,115900,11989269850,33800,33600,33800,33600,807
|
|
20230802,115800,11962088300,33650,33800,33800,33650,1490
|
|
20230802,115700,11911779400,33800,33850,33850,33800,775
|
|
20230802,115600,11885551300,33800,33800,33800,33800,129
|
|
20230802,115500,11881191100,33800,33850,33850,33800,553
|
|
20230802,115400,11862495000,33800,33700,33850,33700,1335
|
|
20230802,115300,11817367400,33700,33700,33750,33650,752
|
|
20230802,115200,11792026700,33700,33700,33800,33650,2789
|
|
20230802,115100,11698030650,33700,33550,33700,33500,2757
|
|
20230802,115000,11605439700,33600,33600,33700,33400,5715
|
|
20230802,114900,11413980900,33700,33650,33700,33550,2598
|
|
20230802,114800,11326658800,33650,33650,33650,33650,89
|
|
20230802,114700,11323663950,33750,33650,33750,33650,463
|
|
20230802,114600,11308064400,33700,33750,33750,33700,367
|
|
20230802,114500,11295695550,33750,33750,33800,33700,684
|
|
20230802,114400,11272627700,33750,33650,33750,33650,1048
|
|
20230802,114300,11237337900,33600,33650,33700,33600,1368
|
|
20230802,114200,11191300300,33700,33700,33750,33650,643
|
|
20230802,114100,11169633900,33650,33750,33800,33650,1602
|
|
20230802,114000,11115672700,33800,33750,33800,33750,390
|
|
20230802,113900,11102499050,33750,33750,33800,33750,103
|
|
20230802,113800,11099022700,33750,33750,33750,33750,275
|
|
20230802,113700,11089741450,33750,33750,33800,33750,543
|
|
20230802,113600,11071415050,33750,33650,33850,33650,507
|
|
20230802,113500,11054297100,33650,33900,33900,33650,1310
|
|
20230802,113400,11010035250,33900,33950,34000,33900,520
|
|
20230802,113300,10992397750,33950,33950,33950,33950,96
|
|
20230802,113200,10989138550,33950,33950,33950,33900,382
|
|
20230802,113100,10976170300,33950,33950,34000,33950,671
|
|
20230802,113000,10953389150,33950,33800,34000,33800,4274
|
|
20230802,112900,10808769300,33750,33600,33800,33550,5854
|
|
20230802,112800,10611793600,33600,33600,33650,33600,2275
|
|
20230802,112700,10535353200,33700,33650,33700,33600,4160
|
|
20230802,112600,10395537850,33650,33700,33700,33650,716
|
|
20230802,112500,10371424800,33600,33700,33750,33550,2440
|
|
20230802,112400,10289446400,33700,33650,33700,33650,654
|
|
20230802,112300,10267430800,33700,33750,33750,33550,2559
|
|
20230802,112200,10181366750,33750,33700,33750,33700,760
|
|
20230802,112100,10155752600,33700,33700,33750,33650,1944
|
|
20230802,112000,10090258400,33750,33850,33850,33500,15213
|
|
20230802,111900,9578062100,33850,33850,33900,33800,432
|
|
20230802,111800,9563446650,33850,33800,33850,33750,4120
|
|
20230802,111700,9424131600,33800,33800,33850,33750,1446
|
|
20230802,111600,9375279250,33800,33750,33850,33750,1357
|
|
20230802,111500,9329418050,33750,33900,33900,33750,3082
|
|
20230802,111400,9225252700,33850,33900,33950,33850,1321
|
|
20230802,111300,9180466950,33900,33900,33950,33900,294
|
|
20230802,111200,9170500050,33950,33900,33950,33900,389
|
|
20230802,111100,9157303950,33900,33950,34000,33900,1447
|
|
20230802,111000,9108165900,33950,33950,34000,33950,317
|
|
20230802,110900,9097403300,34000,33950,34000,33900,863
|
|
20230802,110800,9068110000,34000,34000,34000,33950,767
|
|
20230802,110700,9042070100,33950,33900,33950,33900,571
|
|
20230802,110600,9022689750,33900,33850,34000,33850,4784
|
|
20230802,110500,8860635100,33900,33900,33900,33850,1307
|
|
20230802,110400,8816373500,33850,33950,33950,33850,661
|
|
20230802,110300,8793952450,33950,33950,34000,33950,914
|
|
20230802,110200,8762914600,34000,33900,34000,33900,700
|
|
20230802,110100,8739166750,33850,33850,33900,33800,1225
|
|
20230802,110000,8697742100,33800,33950,33950,33800,2413
|
|
20230802,105900,8616146300,33950,33850,34000,33800,1469
|
|
20230802,105800,8566351800,33900,33800,34000,33700,3421
|
|
20230802,105700,8450577050,33750,33850,33900,33750,2692
|
|
20230802,105600,8359592050,33850,33850,33900,33850,513
|
|
20230802,105500,8342226500,33900,33900,34000,33800,5867
|
|
20230802,105400,8143661000,33900,34000,34000,33850,1918
|
|
20230802,105300,8078653200,34000,33950,34000,33900,2183
|
|
20230802,105200,8004597400,33950,33850,33950,33850,2083
|
|
20230802,105100,7933994650,33900,33900,33950,33850,1183
|
|
20230802,105000,7893918200,33900,33900,33950,33900,1232
|
|
20230802,104900,7852152850,33950,33950,34000,33900,1732
|
|
20230802,104800,7793403050,33950,33950,34000,33900,1583
|
|
20230802,104700,7739715800,33900,34000,34050,33850,2123
|
|
20230802,104600,7667655900,34050,34050,34100,33950,4579
|
|
20230802,104500,7512027900,34100,34050,34100,34050,408
|
|
20230802,104400,7498134950,34050,34100,34100,34000,2569
|
|
20230802,104300,7410650600,34100,34200,34200,34100,985
|
|
20230802,104200,7377055100,34200,34150,34250,34150,519
|
|
20230802,104100,7359308550,34200,34250,34300,34150,506
|
|
20230802,104000,7341992650,34250,34250,34250,34200,311
|
|
20230802,103900,7331343900,34250,34150,34300,34100,3333
|
|
20230802,103800,7217454800,34150,34050,34200,34000,2097
|
|
20230802,103700,7146059700,34150,34150,34200,34000,3663
|
|
20230802,103600,7021304400,34150,34000,34300,34000,5443
|
|
20230802,103500,6835977800,34050,34050,34100,34000,3660
|
|
20230802,103400,6711421450,34050,34100,34100,34050,2737
|
|
20230802,103300,6618204150,34150,34050,34150,34050,1630
|
|
20230802,103200,6562639050,34100,34150,34200,34050,3034
|
|
20230802,103100,6459111300,34150,34200,34200,34150,1635
|
|
20230802,103000,6403239450,34250,34350,34350,34250,3108
|
|
20230802,102900,6296619700,34350,34400,34450,34350,391
|
|
20230802,102800,6283182850,34350,34350,34450,34350,1829
|
|
20230802,102700,6220330450,34400,34350,34400,34350,558
|
|
20230802,102600,6201155850,34400,34400,34450,34350,3349
|
|
20230802,102500,6085955150,34450,34450,34500,34450,1206
|
|
20230802,102400,6044407950,34450,34550,34600,34450,4000
|
|
20230802,102300,5906360550,34500,34600,34600,34500,1539
|
|
20230802,102200,5853212650,34600,34650,34700,34600,5404
|
|
20230802,102100,5666145350,34700,34600,34750,34550,1292
|
|
20230802,102000,5621466850,34600,34650,34650,34550,151
|
|
20230802,101900,5616239100,34650,34600,34650,34600,606
|
|
20230802,101800,5595269750,34650,34750,34750,34650,990
|
|
20230802,101700,5560936450,34700,34700,34750,34700,45
|
|
20230802,101600,5559373450,34700,34900,34900,34700,527
|
|
20230802,101500,5541042550,34900,34850,34900,34800,744
|
|
20230802,101400,5515139450,34850,34900,34900,34800,284
|
|
20230802,101300,5505238350,34900,34900,34950,34850,488
|
|
20230802,101200,5488216050,34800,34850,34900,34800,1839
|
|
20230802,101100,5424101300,34850,34800,34850,34800,1336
|
|
20230802,101000,5377562750,34800,34850,34850,34700,1720
|
|
20230802,100900,5317746350,34800,34850,34900,34800,289
|
|
20230802,100800,5307677600,34850,34900,34900,34800,445
|
|
20230802,100700,5292162800,34900,34900,34900,34900,155
|
|
20230802,100600,5286753300,34900,34750,34900,34750,715
|
|
20230802,100500,5261872250,34750,34800,34850,34750,1106
|
|
20230802,100400,5223384000,34800,34800,34900,34800,725
|
|
20230802,100300,5198119150,34800,34750,34800,34750,601
|
|
20230802,100200,5177214100,34700,34750,34800,34550,2505
|
|
20230802,100100,5090443900,34750,34600,34750,34550,2018
|
|
20230802,100000,5020572450,34700,34600,34700,34550,2170
|
|
20230802,095900,4945439650,34600,34700,34700,34600,2158
|
|
20230802,095800,4870690850,34750,34700,34750,34650,1861
|
|
20230802,095700,4806075900,34700,34650,34700,34650,681
|
|
20230802,095600,4782458850,34650,34700,34700,34650,1374
|
|
20230802,095500,4734849200,34700,34700,34700,34650,829
|
|
20230802,095400,4706092000,34700,34650,34700,34600,2305
|
|
20230802,095300,4626235000,34700,34700,34750,34650,977
|
|
20230802,095200,4592350050,34700,34650,34700,34600,301
|
|
20230802,095100,4581929050,34650,34900,34900,34650,5310
|
|
20230802,095000,4397381550,34900,34950,34950,34850,475
|
|
20230802,094900,4380798400,34950,35050,35050,34950,1100
|
|
20230802,094800,4342316600,35100,35100,35150,35050,1133
|
|
20230802,094700,4302568400,35150,35100,35200,35100,2967
|
|
20230802,094600,4198236950,35100,35050,35100,35000,1729
|
|
20230802,094500,4137577150,35050,34950,35050,34950,337
|
|
20230802,094400,4125781100,35000,34850,35000,34850,1217
|
|
20230802,094300,4083292700,34800,34800,34850,34800,599
|
|
20230802,094200,4062447300,34800,34750,34800,34750,273
|
|
20230802,094100,4052957850,34800,34800,34800,34750,290
|
|
20230802,094000,4042875100,34750,34700,34750,34700,783
|
|
20230802,093900,4015675000,34700,34800,34800,34700,3318
|
|
20230802,093800,3900434500,34850,34850,34900,34800,399
|
|
20230802,093700,3886529400,34850,34800,34850,34750,1932
|
|
20230802,093600,3819307150,34800,34800,34850,34750,1603
|
|
20230802,093500,3763531450,34800,34750,34800,34750,136
|
|
20230802,093400,3758803800,34750,34750,34750,34700,677
|
|
20230802,093300,3735289300,34750,34800,34800,34700,1909
|
|
20230802,093200,3668951250,34750,34800,34800,34750,230
|
|
20230802,093100,3660950150,34800,34750,34800,34750,188
|
|
20230802,093000,3654408600,34750,34850,34850,34750,718
|
|
20230802,092900,3629437800,34850,34800,34850,34800,817
|
|
20230802,092800,3601000650,34750,34800,34800,34750,644
|
|
20230802,092700,3578618500,34800,34850,34850,34750,878
|
|
20230802,092600,3548063050,34850,34750,34850,34700,820
|
|
20230802,092500,3519536050,34750,35000,35000,34700,2734
|
|
20230802,092400,3424209950,35000,35150,35150,34950,3601
|
|
20230802,092300,3298043050,35200,35150,35200,35150,1934
|
|
20230802,092200,3230002350,35150,35100,35200,35050,1751
|
|
20230802,092100,3168510500,35100,34900,35200,34900,7397
|
|
20230802,092000,2909463350,34900,35000,35000,34850,3409
|
|
20230802,091900,2790476750,35000,34950,35000,34900,2774
|
|
20230802,091800,2693506300,34950,35000,35000,34850,1342
|
|
20230802,091700,2646624500,34950,35100,35150,34900,4790
|
|
20230802,091600,2479008000,35150,35050,35300,35050,6660
|
|
20230802,091500,2244730900,35050,34650,35050,34600,3829
|
|
20230802,091400,2111130700,34600,34550,34700,34450,2107
|
|
20230802,091300,2038381250,34500,34450,34550,34350,3087
|
|
20230802,091200,1931980350,34450,34350,34600,34300,3435
|
|
20230802,091100,1813975900,34400,34600,34650,34350,5259
|
|
20230802,091000,1632717750,34650,34650,34700,34600,833
|
|
20230802,090900,1603883900,34600,34600,34750,34600,2280
|
|
20230802,090800,1524871050,34600,34900,34900,34600,1536
|
|
20230802,090700,1471376850,34900,34550,34900,34550,1732
|
|
20230802,090600,1411142650,34500,34550,34600,34500,3565
|
|
20230802,090500,1288056950,34550,34550,34650,34550,3624
|
|
20230802,090400,1162784150,34450,34500,34600,34400,9562
|
|
20230802,090300,832747900,34500,34800,34800,34450,4103
|
|
20230802,090200,690919800,34700,35150,35200,34700,5140
|
|
20230802,090100,510825800,35150,35000,35300,34850,6224
|
|
20230802,090000,292573200,34800,34700,35000,34500,8287
|