575 lines
31 KiB
CSV
575 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,183200,66734263050,34750,34750,34750,34750,22322
|
|
20230801,183100,66734263050,34750,34750,34750,34750,0
|
|
20230801,183000,66734263050,34750,34750,34750,34750,0
|
|
20230801,182900,66734263050,34750,34750,34750,34750,0
|
|
20230801,182800,66734263050,34750,34750,34750,34750,0
|
|
20230801,182700,66734263050,34750,34750,34750,34750,0
|
|
20230801,182600,66734263050,34750,34750,34750,34750,0
|
|
20230801,182500,66734263050,34750,34750,34750,34750,0
|
|
20230801,182400,66734263050,34750,34750,34750,34750,0
|
|
20230801,182300,66734263050,34750,34750,34750,34750,0
|
|
20230801,182200,66734263050,34750,34750,34750,34750,0
|
|
20230801,182100,66734263050,34750,34750,34750,34750,0
|
|
20230801,182000,66734263050,34750,34750,34750,34750,0
|
|
20230801,181900,66734263050,34750,34750,34750,34750,0
|
|
20230801,181800,66734263050,34750,34750,34750,34750,0
|
|
20230801,181700,66734263050,34750,34750,34750,34750,0
|
|
20230801,181600,66734263050,34750,34750,34750,34750,0
|
|
20230801,181500,66734263050,34750,34750,34750,34750,0
|
|
20230801,181400,66734263050,34750,34750,34750,34750,0
|
|
20230801,181300,66734263050,34750,34750,34750,34750,0
|
|
20230801,181200,66734263050,34750,34750,34750,34750,0
|
|
20230801,181100,66734263050,34750,34750,34750,34750,0
|
|
20230801,181000,66734263050,34750,34750,34750,34750,0
|
|
20230801,180900,66734263050,34750,34750,34750,34750,0
|
|
20230801,180800,66734263050,34750,34750,34750,34750,0
|
|
20230801,180700,66734263050,34750,34750,34750,34750,0
|
|
20230801,180600,66734263050,34750,34750,34750,34750,0
|
|
20230801,180500,66734263050,34750,34750,34750,34750,0
|
|
20230801,180400,66734263050,34750,34750,34750,34750,0
|
|
20230801,180300,66734263050,34750,34750,34750,34750,0
|
|
20230801,180200,66734263050,34750,34750,34750,34750,22322
|
|
20230801,180100,66734263050,34750,34750,34750,34750,0
|
|
20230801,180000,66734263050,34750,34750,34750,34750,0
|
|
20230801,175900,66734263050,34750,34750,34750,34750,0
|
|
20230801,175800,66734263050,34750,34750,34750,34750,0
|
|
20230801,175700,66734263050,34750,34750,34750,34750,0
|
|
20230801,175600,66734263050,34750,34750,34750,34750,0
|
|
20230801,175500,66734263050,34750,34750,34750,34750,0
|
|
20230801,175400,66734263050,34750,34750,34750,34750,0
|
|
20230801,175300,66734263050,34750,34750,34750,34750,0
|
|
20230801,175200,66734263050,34750,34750,34750,34750,0
|
|
20230801,175100,66734263050,34750,34750,34750,34750,0
|
|
20230801,175000,66734263050,34750,34750,34750,34750,0
|
|
20230801,174900,66734263050,34750,34750,34750,34750,0
|
|
20230801,174800,66734263050,34750,34750,34750,34750,0
|
|
20230801,174700,66734263050,34750,34750,34750,34750,0
|
|
20230801,174600,66734263050,34750,34750,34750,34750,0
|
|
20230801,174500,66734263050,34750,34750,34750,34750,0
|
|
20230801,174400,66734263050,34750,34750,34750,34750,0
|
|
20230801,174300,66734263050,34750,34750,34750,34750,0
|
|
20230801,174200,66734263050,34750,34750,34750,34750,0
|
|
20230801,174100,66734263050,34750,34750,34750,34750,0
|
|
20230801,174000,66734263050,34750,34750,34750,34750,0
|
|
20230801,173900,66734263050,34750,34750,34750,34750,0
|
|
20230801,173800,66734263050,34750,34750,34750,34750,0
|
|
20230801,173700,66734263050,34750,34750,34750,34750,0
|
|
20230801,173600,66734263050,34750,34750,34750,34750,0
|
|
20230801,173500,66734263050,34750,34750,34750,34750,0
|
|
20230801,173400,66734263050,34750,34750,34750,34750,0
|
|
20230801,173300,66734263050,34750,34750,34750,34750,0
|
|
20230801,173200,66734263050,34750,34750,34750,34750,22322
|
|
20230801,173100,66734263050,34750,34750,34750,34750,0
|
|
20230801,173000,66734263050,34750,34750,34750,34750,0
|
|
20230801,172900,66734263050,34750,34750,34750,34750,0
|
|
20230801,172800,66734263050,34750,34750,34750,34750,0
|
|
20230801,172700,66734263050,34750,34750,34750,34750,0
|
|
20230801,172600,66734263050,34750,34750,34750,34750,0
|
|
20230801,172500,66734263050,34750,34750,34750,34750,0
|
|
20230801,172400,66734263050,34750,34750,34750,34750,0
|
|
20230801,172300,66734263050,34750,34750,34750,34750,0
|
|
20230801,172200,66734263050,34750,34750,34750,34750,0
|
|
20230801,172100,66734263050,34750,34750,34750,34750,0
|
|
20230801,172000,66734263050,34750,34750,34750,34750,0
|
|
20230801,171900,66734263050,34750,34750,34750,34750,0
|
|
20230801,171800,66734263050,34750,34750,34750,34750,0
|
|
20230801,171700,66734263050,34750,34750,34750,34750,0
|
|
20230801,171600,66734263050,34750,34750,34750,34750,0
|
|
20230801,171500,66734263050,34750,34750,34750,34750,0
|
|
20230801,171400,66734263050,34750,34750,34750,34750,0
|
|
20230801,171300,66734263050,34750,34750,34750,34750,0
|
|
20230801,171200,66734263050,34750,34750,34750,34750,0
|
|
20230801,171100,66734263050,34750,34750,34750,34750,0
|
|
20230801,171000,66734263050,34750,34750,34750,34750,0
|
|
20230801,170900,66734263050,34750,34750,34750,34750,0
|
|
20230801,170800,66734263050,34750,34750,34750,34750,0
|
|
20230801,170700,66734263050,34750,34750,34750,34750,0
|
|
20230801,170600,66734263050,34750,34750,34750,34750,0
|
|
20230801,170500,66734263050,34750,34750,34750,34750,0
|
|
20230801,170400,66734263050,34750,34750,34750,34750,0
|
|
20230801,170300,66734263050,34750,34750,34750,34750,0
|
|
20230801,170200,66734263050,34750,34750,34750,34750,22322
|
|
20230801,170100,66734263050,34750,34750,34750,34750,0
|
|
20230801,170000,66734263050,34750,34750,34750,34750,0
|
|
20230801,165900,66734263050,34750,34750,34750,34750,0
|
|
20230801,165800,66734263050,34750,34750,34750,34750,0
|
|
20230801,165700,66734263050,34750,34750,34750,34750,0
|
|
20230801,165600,66734263050,34750,34750,34750,34750,0
|
|
20230801,165500,66734263050,34750,34750,34750,34750,0
|
|
20230801,165400,66734263050,34750,34750,34750,34750,0
|
|
20230801,165300,66734263050,34750,34750,34750,34750,0
|
|
20230801,165200,66734263050,34750,34750,34750,34750,0
|
|
20230801,165100,66734263050,34750,34750,34750,34750,0
|
|
20230801,165000,66734263050,34750,34750,34750,34750,0
|
|
20230801,164900,66734263050,34750,34750,34750,34750,0
|
|
20230801,164800,66734263050,34750,34750,34750,34750,0
|
|
20230801,164700,66734263050,34750,34750,34750,34750,0
|
|
20230801,164600,66734263050,34750,34750,34750,34750,0
|
|
20230801,164500,66734263050,34750,34750,34750,34750,0
|
|
20230801,164400,66734263050,34750,34750,34750,34750,0
|
|
20230801,164300,66734263050,34750,34750,34750,34750,0
|
|
20230801,164200,66734263050,34750,34750,34750,34750,0
|
|
20230801,164100,66734263050,34750,34750,34750,34750,0
|
|
20230801,164000,66734263050,34750,34750,34750,34750,0
|
|
20230801,163900,66734263050,34750,34750,34750,34750,0
|
|
20230801,163800,66734263050,34750,34750,34750,34750,0
|
|
20230801,163700,66734263050,34750,34750,34750,34750,0
|
|
20230801,163600,66734263050,34750,34750,34750,34750,0
|
|
20230801,163500,66734263050,34750,34750,34750,34750,0
|
|
20230801,163400,66734263050,34750,34750,34750,34750,0
|
|
20230801,163300,66734263050,34750,34750,34750,34750,0
|
|
20230801,163200,66734263050,34750,34750,34750,34750,22322
|
|
20230801,163100,66734263050,34750,34750,34750,34750,0
|
|
20230801,163000,66734263050,34750,34750,34750,34750,0
|
|
20230801,162900,66734263050,34750,34750,34750,34750,0
|
|
20230801,162800,66734263050,34750,34750,34750,34750,0
|
|
20230801,162700,66734263050,34750,34750,34750,34750,0
|
|
20230801,162600,66734263050,34750,34750,34750,34750,0
|
|
20230801,162500,66734263050,34750,34750,34750,34750,0
|
|
20230801,162400,66734263050,34750,34750,34750,34750,0
|
|
20230801,162300,66734263050,34750,34750,34750,34750,0
|
|
20230801,162200,66734263050,34750,34750,34750,34750,0
|
|
20230801,162100,66734263050,34750,34750,34750,34750,0
|
|
20230801,162000,66734263050,34750,34750,34750,34750,0
|
|
20230801,161900,66734263050,34750,34750,34750,34750,0
|
|
20230801,161800,66734263050,34750,34750,34750,34750,0
|
|
20230801,161700,66734263050,34750,34750,34750,34750,0
|
|
20230801,161600,66734263050,34750,34750,34750,34750,0
|
|
20230801,161500,66734263050,34750,34750,34750,34750,0
|
|
20230801,161400,66734263050,34750,34750,34750,34750,0
|
|
20230801,161300,66734263050,34750,34750,34750,34750,0
|
|
20230801,161200,66734263050,34750,34750,34750,34750,0
|
|
20230801,161100,66734263050,34750,34750,34750,34750,0
|
|
20230801,161000,66734263050,34750,34750,34750,34750,0
|
|
20230801,160900,66734263050,34750,34750,34750,34750,0
|
|
20230801,160800,66734263050,34750,34750,34750,34750,0
|
|
20230801,160700,66734263050,34750,34750,34750,34750,0
|
|
20230801,160600,66734263050,34750,34750,34750,34750,0
|
|
20230801,160500,66734263050,34750,34750,34750,34750,0
|
|
20230801,160400,66734263050,34750,34750,34750,34750,0
|
|
20230801,160300,66734263050,34750,34750,34750,34750,0
|
|
20230801,160200,66734263050,34750,34750,34750,34750,22322
|
|
20230801,160100,66734263050,34750,34750,34750,34750,0
|
|
20230801,160000,66734263050,34750,34750,34750,34750,0
|
|
20230801,155900,66734263050,34750,34750,34750,34750,0
|
|
20230801,155800,66734263050,34750,34750,34750,34750,0
|
|
20230801,155700,66734263050,34750,34750,34750,34750,0
|
|
20230801,155600,66734263050,34750,34750,34750,34750,0
|
|
20230801,155500,66734263050,34750,34750,34750,34750,0
|
|
20230801,155400,66734263050,34750,34750,34750,34750,0
|
|
20230801,155300,66734263050,34750,34750,34750,34750,0
|
|
20230801,155200,66734263050,34750,34750,34750,34750,0
|
|
20230801,155100,66734263050,34750,34750,34750,34750,0
|
|
20230801,155000,66734263050,34750,34750,34750,34750,0
|
|
20230801,154900,66734263050,34750,34750,34750,34750,0
|
|
20230801,154800,66734263050,34750,34750,34750,34750,0
|
|
20230801,154700,66734263050,34750,34750,34750,34750,0
|
|
20230801,154600,66734263050,34750,34750,34750,34750,0
|
|
20230801,154500,66734263050,34750,34750,34750,34750,0
|
|
20230801,154400,66734263050,34750,34750,34750,34750,0
|
|
20230801,154300,66734263050,34750,34750,34750,34750,0
|
|
20230801,154200,66734263050,34750,34750,34750,34750,0
|
|
20230801,154100,66734263050,34750,34750,34750,34750,0
|
|
20230801,154000,66734263050,34750,34750,34750,34750,0
|
|
20230801,153900,66734263050,34750,34750,34750,34750,0
|
|
20230801,153800,66734263050,34750,34750,34750,34750,0
|
|
20230801,153700,66734263050,34750,34750,34750,34750,0
|
|
20230801,153600,66734263050,34750,34750,34750,34750,0
|
|
20230801,153500,66734263050,34750,34750,34750,34750,0
|
|
20230801,153400,66734263050,34750,34750,34750,34750,0
|
|
20230801,153300,66734263050,34750,34750,34750,34750,0
|
|
20230801,153200,66734263050,34750,34750,34750,34750,22322
|
|
20230801,153100,66734263050,34750,34750,34750,34750,0
|
|
20230801,153000,66734263050,34750,34750,34750,34750,22322
|
|
20230801,152900,65958573550,34700,34700,34700,34700,0
|
|
20230801,152800,65958573550,34700,34700,34700,34700,0
|
|
20230801,152700,65958573550,34700,34700,34700,34700,0
|
|
20230801,152600,65958573550,34700,34700,34700,34700,0
|
|
20230801,152500,65958573550,34700,34700,34700,34700,0
|
|
20230801,152400,65958573550,34700,34700,34700,34700,0
|
|
20230801,152300,65958573550,34700,34700,34700,34700,0
|
|
20230801,152200,65958573550,34700,34700,34700,34700,0
|
|
20230801,152100,65958573550,34700,34700,34700,34700,0
|
|
20230801,152000,65958573550,34700,34700,34700,34700,0
|
|
20230801,151900,65958573550,34700,34800,34800,34650,10660
|
|
20230801,151800,65588316600,34800,34750,34800,34700,4232
|
|
20230801,151700,65441262350,34750,34750,34800,34700,7530
|
|
20230801,151600,65179608300,34750,34750,34800,34700,4340
|
|
20230801,151500,65028743550,34750,34500,34750,34500,8597
|
|
20230801,151400,64731074200,34550,34550,34600,34450,4398
|
|
20230801,151300,64579274850,34550,34400,34550,34400,5002
|
|
20230801,151200,64406992000,34400,34600,34600,34400,6488
|
|
20230801,151100,64183314750,34550,34550,34600,34400,3233
|
|
20230801,151000,64071784500,34450,34750,34800,34400,14367
|
|
20230801,150900,63575953250,34750,34550,34800,34500,5779
|
|
20230801,150800,63375394150,34550,34650,34700,34500,5223
|
|
20230801,150700,63194745350,34650,34600,34700,34400,8708
|
|
20230801,150600,62894287650,34600,34700,34900,34400,8584
|
|
20230801,150500,62597125250,34700,34450,34800,34450,7686
|
|
20230801,150400,62331410100,34450,34750,34800,34400,9444
|
|
20230801,150300,62005012950,34800,34950,34950,34600,5788
|
|
20230801,150200,61803672200,34950,34650,34950,34600,10490
|
|
20230801,150100,61438983950,34650,34900,34900,34500,7518
|
|
20230801,150000,61178228200,34850,34750,34950,34700,19353
|
|
20230801,145900,60504372050,34800,34400,34850,34400,16134
|
|
20230801,145800,59946102500,34400,34200,34450,34100,19680
|
|
20230801,145700,59271357900,34200,34150,34250,33850,41786
|
|
20230801,145600,57849438850,34000,34550,34600,33950,51651
|
|
20230801,145500,56083870750,34550,34700,34700,34400,19401
|
|
20230801,145400,55413983100,34700,35050,35100,34450,28636
|
|
20230801,145300,54417934650,35050,35150,35150,34950,13590
|
|
20230801,145200,53941997900,35100,35150,35250,35050,11356
|
|
20230801,145100,53543010650,35150,35300,35350,35000,22560
|
|
20230801,145000,52750652050,35300,35500,35650,35200,12456
|
|
20230801,144900,52310028450,35500,35700,35750,35300,10974
|
|
20230801,144800,51920957650,35700,35900,35900,35600,4017
|
|
20230801,144700,51777254150,35900,35550,35900,35500,8944
|
|
20230801,144600,51458206050,35500,35500,35550,35450,3477
|
|
20230801,144500,51334811900,35500,35600,35700,35500,9863
|
|
20230801,144400,50983864800,35650,35750,35750,35400,15622
|
|
20230801,144300,50428975050,35750,35800,35800,35600,5209
|
|
20230801,144200,50243048650,35800,35950,35950,35750,7058
|
|
20230801,144100,49989995500,35950,35900,36000,35850,1741
|
|
20230801,144000,49927436400,35900,35900,36150,35850,3896
|
|
20230801,143900,49787195000,35900,36200,36250,35850,6648
|
|
20230801,143800,49547645550,36150,36200,36250,36050,1909
|
|
20230801,143700,49478650650,36150,35900,36450,35800,15147
|
|
20230801,143600,48929857250,35900,35800,36050,35600,13545
|
|
20230801,143500,48443284250,35600,35400,35850,35400,5601
|
|
20230801,143400,48244082050,35400,35650,35800,35350,10227
|
|
20230801,143300,47880403600,35600,35150,35750,34950,25806
|
|
20230801,143200,46968863800,35100,35850,36000,35050,33165
|
|
20230801,143100,45791054200,35900,36000,36000,35800,11047
|
|
20230801,143000,45394711050,36000,36050,36100,35800,23806
|
|
20230801,142900,44538429950,36050,36450,36500,36050,24600
|
|
20230801,142800,43647323300,36450,36450,36500,36450,2159
|
|
20230801,142700,43568590550,36450,36500,36550,36450,2610
|
|
20230801,142600,43473383550,36450,36450,36500,36400,3962
|
|
20230801,142500,43329008250,36450,36550,36600,36450,3601
|
|
20230801,142400,43197539050,36550,36700,36700,36550,1201
|
|
20230801,142300,43153582950,36700,36500,36750,36450,3437
|
|
20230801,142200,43027744900,36500,36700,36700,36450,2078
|
|
20230801,142100,42951772950,36650,36450,36650,36400,3837
|
|
20230801,142000,42811501700,36500,36500,36550,36400,5501
|
|
20230801,141900,42611012950,36550,36600,36600,36450,2447
|
|
20230801,141800,42521546650,36600,36450,36600,36400,3755
|
|
20230801,141700,42384526600,36450,36850,36850,36400,22912
|
|
20230801,141600,41545528800,36800,36800,36900,36800,1675
|
|
20230801,141500,41483809800,36850,36800,36900,36800,1576
|
|
20230801,141400,41425734900,36850,36850,36950,36800,1506
|
|
20230801,141300,41370193300,36850,36850,36900,36800,2486
|
|
20230801,141200,41278580500,36800,36850,36900,36800,1877
|
|
20230801,141100,41209480750,36900,36900,36900,36800,1141
|
|
20230801,141000,41167439400,36850,37000,37000,36800,2061
|
|
20230801,140900,41091416150,37000,37100,37150,36900,5117
|
|
20230801,140800,40902071600,37150,37100,37200,37100,3845
|
|
20230801,140700,40759276200,37100,37150,37200,37100,6573
|
|
20230801,140600,40515035900,37200,36850,37200,36800,6944
|
|
20230801,140500,40257996850,36850,36800,36850,36700,2976
|
|
20230801,140400,40148557500,36750,36600,36750,36550,6757
|
|
20230801,140300,39900810900,36550,36450,36600,36450,5639
|
|
20230801,140200,39694777750,36450,36500,36550,36100,18545
|
|
20230801,140100,39020181500,36500,36550,36600,36450,4602
|
|
20230801,140000,38852186850,36550,36450,36700,36350,8038
|
|
20230801,135900,38558955150,36450,36850,36850,36400,18111
|
|
20230801,135800,37896785400,36850,37150,37150,36750,10526
|
|
20230801,135700,37508122400,37150,37050,37250,37000,2526
|
|
20230801,135600,37414390000,37000,37100,37100,37000,1921
|
|
20230801,135500,37343216250,37050,37050,37150,37000,3550
|
|
20230801,135400,37211602100,37100,37250,37250,37050,4960
|
|
20230801,135300,37027501000,37200,37150,37200,37050,2938
|
|
20230801,135200,36918453350,37150,37050,37250,37000,4573
|
|
20230801,135100,36748856100,37050,37000,37050,36900,2777
|
|
20230801,135000,36646212650,37000,37050,37100,37000,2657
|
|
20230801,134900,36547874700,37050,37200,37200,37000,3351
|
|
20230801,134800,36423696400,37200,37350,37450,37150,6035
|
|
20230801,134700,36198527200,37350,36950,37350,36850,7949
|
|
20230801,134600,35903719300,36900,37000,37250,36850,8409
|
|
20230801,134500,35592174850,37000,37250,37300,36650,23192
|
|
20230801,134400,34735164450,37250,37500,37500,37250,5975
|
|
20230801,134300,34511922750,37500,37500,37700,37450,2934
|
|
20230801,134200,34401965600,37500,37450,37500,37400,3797
|
|
20230801,134100,34259743900,37500,37650,37700,37450,5436
|
|
20230801,134000,34055748200,37650,37750,37750,37600,1771
|
|
20230801,133900,33989022550,37700,37850,37900,37700,2772
|
|
20230801,133800,33884219500,37850,37600,37900,37600,1998
|
|
20230801,133700,33808842250,37800,37550,37800,37500,2677
|
|
20230801,133600,33708141500,37550,37400,37650,37400,2996
|
|
20230801,133500,33595766900,37450,37500,37750,37350,5025
|
|
20230801,133400,33407484350,37600,37750,37800,37500,7657
|
|
20230801,133300,33119367700,37750,37700,37750,37600,2898
|
|
20230801,133200,33010249500,37600,37550,37750,37500,6724
|
|
20230801,133100,32757584300,37600,37850,37900,37500,16111
|
|
20230801,133000,32150937750,37900,38100,38300,37850,9848
|
|
20230801,132900,31775755350,38100,37850,38200,37750,6334
|
|
20230801,132800,31535005700,37750,37600,37900,37600,14312
|
|
20230801,132700,30995475250,37650,37650,37650,37650,0
|
|
20230801,132600,30995475250,37650,37650,37650,37650,0
|
|
20230801,132500,30995475250,37650,38050,38050,37650,14915
|
|
20230801,132400,30432081200,38000,38100,38200,38000,10912
|
|
20230801,132300,30016995500,38100,38100,38200,38050,7326
|
|
20230801,132200,29738129200,38100,38150,38150,38000,7141
|
|
20230801,132100,29466411050,38150,38250,38250,38100,4250
|
|
20230801,132000,29304165750,38250,38250,38400,38100,6247
|
|
20230801,131900,29065390650,38300,38400,38550,38250,6486
|
|
20230801,131800,28816803650,38250,38450,38500,38150,15034
|
|
20230801,131700,28240236700,38500,38550,38600,38450,6121
|
|
20230801,131600,28004457800,38550,38550,38600,38500,4692
|
|
20230801,131500,27823591300,38550,38550,38650,38450,6542
|
|
20230801,131400,27571632250,38550,38600,38650,38450,5939
|
|
20230801,131300,27342834350,38500,38500,38700,38400,8677
|
|
20230801,131200,27008608900,38550,39050,39050,38550,20119
|
|
20230801,131100,26227896900,39000,39100,39100,39000,10175
|
|
20230801,131000,25830750500,39150,39150,39200,39100,3561
|
|
20230801,130900,25691466950,39150,39150,39200,39100,2128
|
|
20230801,130800,25608192350,39150,39200,39300,39150,2042
|
|
20230801,130700,25528188450,39150,39300,39350,39150,9497
|
|
20230801,130600,25155865150,39300,39400,39450,39300,1622
|
|
20230801,130500,25092018200,39400,39450,39450,39400,899
|
|
20230801,130400,25056595500,39450,39300,39450,39300,3179
|
|
20230801,130300,24931260000,39300,39350,39400,39300,2314
|
|
20230801,130200,24840298900,39300,39400,39450,39300,1611
|
|
20230801,130100,24776852600,39400,39650,39650,39350,1895
|
|
20230801,130000,24701914250,39650,39650,39750,39600,1122
|
|
20230801,125900,24657430450,39650,39550,39650,39500,1276
|
|
20230801,125800,24606942500,39500,39350,39500,39250,3864
|
|
20230801,125700,24454940650,39300,39450,39500,39200,5701
|
|
20230801,125600,24230878400,39400,39550,39600,39350,15467
|
|
20230801,125500,23621147450,39600,39750,39800,39550,7572
|
|
20230801,125400,23321197000,39850,39900,39900,39750,2438
|
|
20230801,125300,23224153250,39850,39900,39900,39800,1001
|
|
20230801,125200,23184247600,39850,39950,40000,39850,791
|
|
20230801,125100,23152687500,39950,39900,39950,39850,794
|
|
20230801,125000,23121014950,39900,39950,40000,39850,523
|
|
20230801,124900,23100143550,39950,40050,40050,39950,1142
|
|
20230801,124800,23054458450,40050,40000,40050,39950,688
|
|
20230801,124700,23026957200,39950,39900,39950,39800,656
|
|
20230801,124600,23000787800,39850,39850,39900,39850,1017
|
|
20230801,124500,22960216950,39850,39700,39850,39650,3213
|
|
20230801,124400,22832580900,39700,39700,39750,39650,4137
|
|
20230801,124300,22668368100,39700,39650,39750,39650,1253
|
|
20230801,124200,22618641900,39600,39700,39750,39550,8357
|
|
20230801,124100,22287450650,39700,39800,39850,39700,6291
|
|
20230801,124000,22037447500,39800,39900,39950,39800,4431
|
|
20230801,123900,21860834350,39900,39950,39950,39850,2442
|
|
20230801,123800,21763403700,39950,39950,39950,39900,2810
|
|
20230801,123700,21651215100,39950,40100,40100,39950,12179
|
|
20230801,123600,21163925050,40100,40150,40150,40050,447
|
|
20230801,123500,21146018200,40100,40150,40150,40050,1247
|
|
20230801,123400,21096013150,40100,40100,40150,40050,217
|
|
20230801,123300,21087316300,40050,40100,40100,40050,271
|
|
20230801,123200,21076454800,40100,40050,40100,40050,525
|
|
20230801,123100,21055413450,40050,40050,40150,40050,773
|
|
20230801,123000,21024445900,40150,40100,40150,40050,1604
|
|
20230801,122900,20960117650,40100,40100,40150,40100,311
|
|
20230801,122800,20947637000,40100,40150,40150,40100,374
|
|
20230801,122700,20932636600,40150,40150,40200,40100,196
|
|
20230801,122600,20924773650,40150,40100,40200,40100,313
|
|
20230801,122500,20912218100,40100,40150,40200,40100,262
|
|
20230801,122400,20901696950,40100,40100,40200,40100,316
|
|
20230801,122300,20889018950,40100,40150,40150,40100,717
|
|
20230801,122200,20860266450,40150,40150,40250,40100,1241
|
|
20230801,122100,20810439300,40250,40100,40250,40100,859
|
|
20230801,122000,20775957600,40100,40100,40150,40100,297
|
|
20230801,121900,20764041750,40100,40100,40150,40100,103
|
|
20230801,121800,20759908800,40150,40150,40150,40100,129
|
|
20230801,121700,20754733550,40150,40100,40150,40100,179
|
|
20230801,121600,20747553450,40100,40250,40250,40100,680
|
|
20230801,121500,20720262550,40200,40250,40250,40200,1443
|
|
20230801,121400,20662248600,40200,40250,40250,40200,280
|
|
20230801,121300,20650983550,40250,40200,40250,40200,104
|
|
20230801,121200,20646800800,40200,40200,40250,40150,910
|
|
20230801,121100,20610181850,40200,40150,40250,40150,396
|
|
20230801,121000,20594259600,40150,40150,40200,40150,269
|
|
20230801,120900,20583451750,40200,40100,40200,40100,198
|
|
20230801,120800,20575502250,40100,40100,40150,40100,296
|
|
20230801,120700,20563627250,40150,40100,40150,40050,1230
|
|
20230801,120600,20514325050,40100,40050,40150,40050,355
|
|
20230801,120500,20500087750,40100,40050,40100,40050,178
|
|
20230801,120400,20492958200,40100,40100,40100,40050,151
|
|
20230801,120300,20486903500,40100,40050,40150,40050,307
|
|
20230801,120200,20474596350,40050,40150,40150,40050,1614
|
|
20230801,120100,20409904150,40100,40150,40200,40100,653
|
|
20230801,120000,20383687650,40200,40100,40250,40100,957
|
|
20230801,115900,20345265300,40100,40100,40150,40050,560
|
|
20230801,115800,20322810800,40150,40150,40200,40100,266
|
|
20230801,115700,20312137100,40150,40100,40150,40050,3390
|
|
20230801,115600,20176277300,40100,40100,40150,40100,2409
|
|
20230801,115500,20079675250,40100,40150,40200,40100,1676
|
|
20230801,115400,20012392600,40200,40250,40300,40150,299
|
|
20230801,115300,20000377400,40200,40300,40300,40200,990
|
|
20230801,115200,19960524650,40300,40350,40400,40300,175
|
|
20230801,115100,19953465050,40350,40300,40400,40300,391
|
|
20230801,115000,19937689050,40350,40350,40400,40300,326
|
|
20230801,114900,19924534350,40350,40450,40450,40350,777
|
|
20230801,114800,19893143700,40450,40350,40450,40350,526
|
|
20230801,114700,19871897350,40350,40300,40350,40300,212
|
|
20230801,114600,19863351850,40250,40250,40250,40200,2924
|
|
20230801,114500,19745688250,40200,40200,40250,40200,399
|
|
20230801,114400,19729642250,40200,40200,40250,40150,1324
|
|
20230801,114300,19676459150,40200,40250,40250,40200,262
|
|
20230801,114200,19665923950,40250,40250,40250,40200,220
|
|
20230801,114100,19657077800,40200,40350,40350,40200,830
|
|
20230801,114000,19623696400,40300,40300,40350,40250,255
|
|
20230801,113900,19613418450,40300,40350,40350,40300,336
|
|
20230801,113800,19599874450,40300,40400,40400,40300,121
|
|
20230801,113700,19594992850,40350,40350,40400,40350,438
|
|
20230801,113600,19577318300,40350,40300,40400,40250,199
|
|
20230801,113500,19569299300,40300,40350,40450,40300,1007
|
|
20230801,113400,19528603550,40400,40350,40400,40350,1445
|
|
20230801,113300,19470296900,40400,40400,40500,40400,3137
|
|
20230801,113200,19343315550,40400,40300,40400,40200,582
|
|
20230801,113100,19319866350,40200,40200,40250,40150,1661
|
|
20230801,113000,19253144450,40150,40250,40300,40150,477
|
|
20230801,112900,19233975300,40200,40300,40300,40200,622
|
|
20230801,112800,19208968550,40200,40350,40400,40150,5186
|
|
20230801,112700,19000510750,40300,40500,40500,40300,326
|
|
20230801,112600,18987362550,40500,40200,40500,40150,4551
|
|
20230801,112500,18803664650,40250,40200,40250,40150,502
|
|
20230801,112400,18783484750,40250,40250,40300,40150,3286
|
|
20230801,112300,18651379800,40250,40300,40350,40200,2184
|
|
20230801,112200,18563488200,40300,40350,40350,40250,657
|
|
20230801,112100,18537009800,40300,40250,40400,40250,512
|
|
20230801,112000,18516374550,40300,40450,40450,40300,2993
|
|
20230801,111900,18395699550,40350,40300,40500,40300,404
|
|
20230801,111800,18379376750,40300,40450,40500,40300,1142
|
|
20230801,111700,18333280250,40450,40400,40550,40400,1089
|
|
20230801,111600,18289190950,40400,40350,40450,40350,149
|
|
20230801,111500,18283170850,40450,40250,40450,40250,2168
|
|
20230801,111400,18195646150,40300,40300,40350,40250,9657
|
|
20230801,111300,17806484700,40300,40250,40300,40200,1617
|
|
20230801,111200,17741351250,40200,40250,40300,40200,2856
|
|
20230801,111100,17626496400,40300,40300,40300,40250,836
|
|
20230801,111000,17592841900,40250,40250,40300,40250,2099
|
|
20230801,110900,17508307950,40300,40250,40300,40200,623
|
|
20230801,110800,17483233900,40250,40250,40300,40250,2551
|
|
20230801,110700,17380554650,40250,40300,40300,40250,1283
|
|
20230801,110600,17328861100,40300,40250,40300,40250,539
|
|
20230801,110500,17307150000,40300,40250,40300,40250,1236
|
|
20230801,110400,17257348450,40200,40250,40300,40200,2625
|
|
20230801,110300,17151700150,40250,40250,40250,40200,881
|
|
20230801,110200,17116282600,40200,40400,40400,40200,8368
|
|
20230801,110100,16779365400,40400,40400,40450,40400,293
|
|
20230801,110000,16767524750,40400,40500,40500,40400,600
|
|
20230801,105900,16743242650,40500,40500,40500,40450,1101
|
|
20230801,105800,16698663300,40300,40400,40550,40300,9965
|
|
20230801,105700,16296091450,40400,40450,40450,40350,1159
|
|
20230801,105600,16249262000,40450,40450,40450,40400,458
|
|
20230801,105500,16230751800,40450,40400,40450,40350,2542
|
|
20230801,105400,16128054800,40400,40400,40450,40350,884
|
|
20230801,105300,16092336750,40350,40450,40450,40350,1007
|
|
20230801,105200,16051632450,40450,40400,40500,40400,619
|
|
20230801,105100,16026596750,40350,40450,40450,40300,1073
|
|
20230801,105000,15983283600,40450,40700,40750,40450,6768
|
|
20230801,104900,15708674700,40700,40900,40900,40600,2917
|
|
20230801,104800,15589873000,40900,40950,40950,40800,1109
|
|
20230801,104700,15544561100,40950,40950,41000,40950,781
|
|
20230801,104600,15512579000,40950,41000,41050,40950,1021
|
|
20230801,104500,15470739350,41050,41050,41050,41000,1593
|
|
20230801,104400,15405407200,41000,41050,41050,40950,1762
|
|
20230801,104300,15333166800,41050,41200,41200,41000,2859
|
|
20230801,104200,15215749600,41100,41200,41200,41050,850
|
|
20230801,104100,15180804500,41150,41050,41200,41050,1620
|
|
20230801,104000,15114201050,41050,41100,41100,41050,1086
|
|
20230801,103900,15069584500,41150,40950,41150,40950,1142
|
|
20230801,103800,15022735300,41000,41000,41050,40900,655
|
|
20230801,103700,14995884600,41050,41050,41150,40900,2941
|
|
20230801,103600,14875218450,41050,40850,41050,40850,1812
|
|
20230801,103500,14801014800,40800,40750,40850,40750,1594
|
|
20230801,103400,14735968900,40700,40850,40900,40700,2410
|
|
20230801,103300,14637626050,40800,40700,40800,40700,2824
|
|
20230801,103200,14522500300,40700,40600,40700,40550,3259
|
|
20230801,103100,14389922000,40600,40700,40700,40550,4023
|
|
20230801,103000,14226501200,40650,40350,40650,40350,3142
|
|
20230801,102900,14099312950,40350,40250,40350,40250,1118
|
|
20230801,102800,14054261200,40300,40250,40300,40200,1303
|
|
20230801,102700,14001851750,40200,40150,40300,40150,2133
|
|
20230801,102600,13916120700,40150,40150,40200,40150,1045
|
|
20230801,102500,13874155100,40200,40200,40300,40150,4224
|
|
20230801,102400,13704394900,40200,40250,40300,40200,1834
|
|
20230801,102300,13630631000,40300,40300,40300,40200,2928
|
|
20230801,102200,13512782400,40300,40250,40350,40250,2379
|
|
20230801,102100,13416967550,40250,40250,40300,40250,1482
|
|
20230801,102000,13357289100,40300,40350,40350,40250,3362
|
|
20230801,101900,13221896050,40350,40400,40400,40300,2724
|
|
20230801,101800,13112035850,40350,40350,40450,40350,1488
|
|
20230801,101700,13051971100,40350,40400,40400,40350,1755
|
|
20230801,101600,12981104500,40400,40450,40450,40350,1566
|
|
20230801,101500,12917860550,40450,40300,40450,40300,5989
|
|
20230801,101400,12676134400,40300,40600,40600,40250,12138
|
|
20230801,101300,12184827450,40550,40650,40700,40550,14590
|
|
20230801,101200,11592303100,40650,40700,40700,40650,1336
|
|
20230801,101100,11537960350,40700,40650,40750,40650,1816
|
|
20230801,101000,11464124950,40650,40700,40750,40650,3136
|
|
20230801,100900,11336588450,40700,40750,40750,40650,5888
|
|
20230801,100800,11096977550,40750,40850,40850,40700,3637
|
|
20230801,100700,10948741250,40800,40800,40850,40750,4126
|
|
20230801,100600,10780409600,40850,40800,40900,40800,1124
|
|
20230801,100500,10734518050,40800,40900,40900,40800,3015
|
|
20230801,100400,10611386250,40900,40950,40950,40850,2949
|
|
20230801,100300,10490774200,40950,40950,41000,40900,422
|
|
20230801,100200,10473499800,40900,40950,41000,40900,2726
|
|
20230801,100100,10361872150,40950,41000,41000,40950,987
|
|
20230801,100000,10321439100,41000,41100,41100,41000,690
|
|
20230801,095900,10293124350,41100,41000,41100,40950,711
|
|
20230801,095800,10263925400,41000,40900,41100,40900,1078
|
|
20230801,095700,10219734700,41000,40900,41000,40850,2193
|
|
20230801,095600,10130031100,40850,40900,40950,40850,1532
|
|
20230801,095500,10067393600,40950,40900,40950,40850,642
|
|
20230801,095400,10041124350,40900,40800,40950,40800,3218
|
|
20230801,095300,9909461850,40800,40850,40850,40750,3457
|
|
20230801,095200,9768377700,40900,41000,41050,40800,7721
|
|
20230801,095100,9452259100,41050,41100,41150,41000,2428
|
|
20230801,095000,9352606400,41150,41100,41200,41050,946
|
|
20230801,094900,9313725300,41100,41050,41150,41050,910
|
|
20230801,094800,9276347000,41050,41050,41100,41050,4498
|
|
20230801,094700,9091677950,41100,41050,41200,41050,1262
|
|
20230801,094600,9039814300,41050,41150,41150,41050,989
|
|
20230801,094500,8999198250,41200,41100,41200,41050,3469
|
|
20230801,094400,8856636350,41100,41400,41450,41100,13396
|
|
20230801,094300,8304285850,41450,41300,41500,41300,1299
|
|
20230801,094200,8250565600,41300,41400,41450,41300,1455
|
|
20230801,094100,8190427550,41400,41450,41450,41350,1660
|
|
20230801,094000,8121698400,41450,41450,41800,41400,7410
|
|
20230801,093900,7813202150,41450,41250,41450,41200,1358
|
|
20230801,093800,7757032900,41250,41200,41250,41150,1866
|
|
20230801,093700,7680159150,41150,41200,41250,41150,1271
|
|
20230801,093600,7627837450,41250,41150,41250,41100,2224
|
|
20230801,093500,7536303650,41150,41200,41250,41100,1011
|
|
20230801,093400,7494697450,41200,41200,41200,41150,630
|
|
20230801,093300,7468758300,41200,41300,41350,41200,3681
|
|
20230801,093200,7316906250,41300,41350,41350,41250,933
|
|
20230801,093100,7278391200,41300,41350,41350,41250,3009
|
|
20230801,093000,7154237350,41350,41100,41400,41100,2572
|
|
20230801,092900,7048214750,41150,41100,41200,41100,1148
|
|
20230801,092800,7001027350,41150,41100,41250,41050,2324
|
|
20230801,092700,6905405350,41100,41200,41200,41050,1547
|
|
20230801,092600,6841781700,41200,41300,41400,41150,8420
|
|
20230801,092500,6494546500,41300,41500,41500,41300,554
|
|
20230801,092400,6471619200,41500,41400,41500,41300,1273
|
|
20230801,092300,6418934550,41300,41200,41400,41200,8691
|
|
20230801,092200,6060448550,41250,41250,41300,41200,2475
|
|
20230801,092100,5958356800,41250,41300,41300,41200,3402
|
|
20230801,092000,5818063400,41300,41400,41450,41250,3498
|
|
20230801,091900,5673415650,41400,41500,41500,41400,1056
|
|
20230801,091800,5629625100,41400,41550,41550,41300,4811
|
|
20230801,091700,5430375650,41550,41700,41750,41500,4429
|
|
20230801,091600,5245960300,41700,41700,41700,41600,3680
|
|
20230801,091500,5092702000,41700,41800,41800,41600,2578
|
|
20230801,091400,4985143800,41800,41600,41800,41600,2437
|
|
20230801,091300,4883459950,41600,41500,41650,41450,2889
|
|
20230801,091200,4763313000,41500,41400,41500,41350,3182
|
|
20230801,091100,4631479850,41400,41350,41500,41300,3021
|
|
20230801,091000,4506482100,41350,41100,41350,40850,6185
|
|
20230801,090900,4252864950,41100,40850,41100,40650,9085
|
|
20230801,090800,3882330950,40900,41200,41250,40800,12667
|
|
20230801,090700,3362246600,41150,41300,41600,41150,12577
|
|
20230801,090600,2843252400,41300,41600,41600,41300,9778
|
|
20230801,090500,2438138450,41600,41450,41650,41450,4119
|
|
20230801,090400,2266997850,41450,41450,41700,41400,2239
|
|
20230801,090300,2174004450,41400,41250,41600,41200,10654
|
|
20230801,090200,1732785450,41350,41400,41900,41250,11618
|
|
20230801,090100,1250579050,41400,41100,41550,41050,10606
|
|
20230801,090000,813756600,41150,41800,41850,41100,18913
|