584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,184100,18036921850,37050,37050,37050,37050,15988
|
|
20230809,184000,18036921850,37050,37050,37050,37050,0
|
|
20230809,183900,18036921850,37050,37050,37050,37050,0
|
|
20230809,183800,18036921850,37050,37050,37050,37050,0
|
|
20230809,183700,18036921850,37050,37050,37050,37050,0
|
|
20230809,183600,18036921850,37050,37050,37050,37050,0
|
|
20230809,183500,18036921850,37050,37050,37050,37050,0
|
|
20230809,183400,18036921850,37050,37050,37050,37050,0
|
|
20230809,183300,18036921850,37050,37050,37050,37050,0
|
|
20230809,183200,18036921850,37050,37050,37050,37050,0
|
|
20230809,183100,18036921850,37050,37050,37050,37050,0
|
|
20230809,183000,18036921850,37050,37050,37050,37050,0
|
|
20230809,182900,18036921850,37050,37050,37050,37050,0
|
|
20230809,182800,18036921850,37050,37050,37050,37050,0
|
|
20230809,182700,18036921850,37050,37050,37050,37050,0
|
|
20230809,182600,18036921850,37050,37050,37050,37050,0
|
|
20230809,182500,18036921850,37050,37050,37050,37050,0
|
|
20230809,182400,18036921850,37050,37050,37050,37050,0
|
|
20230809,182300,18036921850,37050,37050,37050,37050,0
|
|
20230809,182200,18036921850,37050,37050,37050,37050,0
|
|
20230809,182100,18036921850,37050,37050,37050,37050,0
|
|
20230809,182000,18036921850,37050,37050,37050,37050,0
|
|
20230809,181900,18036921850,37050,37050,37050,37050,0
|
|
20230809,181800,18036921850,37050,37050,37050,37050,0
|
|
20230809,181700,18036921850,37050,37050,37050,37050,0
|
|
20230809,181600,18036921850,37050,37050,37050,37050,0
|
|
20230809,181500,18036921850,37050,37050,37050,37050,0
|
|
20230809,181400,18036921850,37050,37050,37050,37050,0
|
|
20230809,181300,18036921850,37050,37050,37050,37050,0
|
|
20230809,181200,18036921850,37050,37050,37050,37050,0
|
|
20230809,181100,18036921850,37050,37050,37050,37050,15988
|
|
20230809,181000,18036921850,37050,37050,37050,37050,0
|
|
20230809,180900,18036921850,37050,37050,37050,37050,0
|
|
20230809,180800,18036921850,37050,37050,37050,37050,0
|
|
20230809,180700,18036921850,37050,37050,37050,37050,0
|
|
20230809,180600,18036921850,37050,37050,37050,37050,0
|
|
20230809,180500,18036921850,37050,37050,37050,37050,0
|
|
20230809,180400,18036921850,37050,37050,37050,37050,0
|
|
20230809,180300,18036921850,37050,37050,37050,37050,0
|
|
20230809,180200,18036921850,37050,37050,37050,37050,0
|
|
20230809,180100,18036921850,37050,37050,37050,37050,0
|
|
20230809,180000,18036921850,37050,37050,37050,37050,0
|
|
20230809,175900,18036921850,37050,37050,37050,37050,0
|
|
20230809,175800,18036921850,37050,37050,37050,37050,0
|
|
20230809,175700,18036921850,37050,37050,37050,37050,0
|
|
20230809,175600,18036921850,37050,37050,37050,37050,0
|
|
20230809,175500,18036921850,37050,37050,37050,37050,0
|
|
20230809,175400,18036921850,37050,37050,37050,37050,0
|
|
20230809,175300,18036921850,37050,37050,37050,37050,0
|
|
20230809,175200,18036921850,37050,37050,37050,37050,0
|
|
20230809,175100,18036921850,37050,37050,37050,37050,0
|
|
20230809,175000,18036921850,37050,37050,37050,37050,0
|
|
20230809,174900,18036921850,37050,37050,37050,37050,0
|
|
20230809,174800,18036921850,37050,37050,37050,37050,0
|
|
20230809,174700,18036921850,37050,37050,37050,37050,0
|
|
20230809,174600,18036921850,37050,37050,37050,37050,0
|
|
20230809,174500,18036921850,37050,37050,37050,37050,0
|
|
20230809,174400,18036921850,37050,37050,37050,37050,0
|
|
20230809,174300,18036921850,37050,37050,37050,37050,0
|
|
20230809,174200,18036921850,37050,37050,37050,37050,0
|
|
20230809,174100,18036921850,37050,37050,37050,37050,15988
|
|
20230809,174000,18036921850,37050,37050,37050,37050,0
|
|
20230809,173900,18036921850,37050,37050,37050,37050,0
|
|
20230809,173800,18036921850,37050,37050,37050,37050,0
|
|
20230809,173700,18036921850,37050,37050,37050,37050,0
|
|
20230809,173600,18036921850,37050,37050,37050,37050,0
|
|
20230809,173500,18036921850,37050,37050,37050,37050,0
|
|
20230809,173400,18036921850,37050,37050,37050,37050,0
|
|
20230809,173300,18036921850,37050,37050,37050,37050,0
|
|
20230809,173200,18036921850,37050,37050,37050,37050,0
|
|
20230809,173100,18036921850,37050,37050,37050,37050,0
|
|
20230809,173000,18036921850,37050,37050,37050,37050,0
|
|
20230809,172900,18036921850,37050,37050,37050,37050,0
|
|
20230809,172800,18036921850,37050,37050,37050,37050,0
|
|
20230809,172700,18036921850,37050,37050,37050,37050,0
|
|
20230809,172600,18036921850,37050,37050,37050,37050,0
|
|
20230809,172500,18036921850,37050,37050,37050,37050,0
|
|
20230809,172400,18036921850,37050,37050,37050,37050,0
|
|
20230809,172300,18036921850,37050,37050,37050,37050,0
|
|
20230809,172200,18036921850,37050,37050,37050,37050,0
|
|
20230809,172100,18036921850,37050,37050,37050,37050,0
|
|
20230809,172000,18036921850,37050,37050,37050,37050,0
|
|
20230809,171900,18036921850,37050,37050,37050,37050,0
|
|
20230809,171800,18036921850,37050,37050,37050,37050,0
|
|
20230809,171700,18036921850,37050,37050,37050,37050,0
|
|
20230809,171600,18036921850,37050,37050,37050,37050,0
|
|
20230809,171500,18036921850,37050,37050,37050,37050,0
|
|
20230809,171400,18036921850,37050,37050,37050,37050,0
|
|
20230809,171300,18036921850,37050,37050,37050,37050,0
|
|
20230809,171200,18036921850,37050,37050,37050,37050,0
|
|
20230809,171100,18036921850,37050,37050,37050,37050,15988
|
|
20230809,171000,18036921850,37050,37050,37050,37050,0
|
|
20230809,170900,18036921850,37050,37050,37050,37050,0
|
|
20230809,170800,18036921850,37050,37050,37050,37050,0
|
|
20230809,170700,18036921850,37050,37050,37050,37050,0
|
|
20230809,170600,18036921850,37050,37050,37050,37050,0
|
|
20230809,170500,18036921850,37050,37050,37050,37050,0
|
|
20230809,170400,18036921850,37050,37050,37050,37050,0
|
|
20230809,170300,18036921850,37050,37050,37050,37050,0
|
|
20230809,170200,18036921850,37050,37050,37050,37050,0
|
|
20230809,170100,18036921850,37050,37050,37050,37050,0
|
|
20230809,170000,18036921850,37050,37050,37050,37050,0
|
|
20230809,165900,18036921850,37050,37050,37050,37050,0
|
|
20230809,165800,18036921850,37050,37050,37050,37050,0
|
|
20230809,165700,18036921850,37050,37050,37050,37050,0
|
|
20230809,165600,18036921850,37050,37050,37050,37050,0
|
|
20230809,165500,18036921850,37050,37050,37050,37050,0
|
|
20230809,165400,18036921850,37050,37050,37050,37050,0
|
|
20230809,165300,18036921850,37050,37050,37050,37050,0
|
|
20230809,165200,18036921850,37050,37050,37050,37050,0
|
|
20230809,165100,18036921850,37050,37050,37050,37050,0
|
|
20230809,165000,18036921850,37050,37050,37050,37050,0
|
|
20230809,164900,18036921850,37050,37050,37050,37050,0
|
|
20230809,164800,18036921850,37050,37050,37050,37050,0
|
|
20230809,164700,18036921850,37050,37050,37050,37050,0
|
|
20230809,164600,18036921850,37050,37050,37050,37050,0
|
|
20230809,164500,18036921850,37050,37050,37050,37050,0
|
|
20230809,164400,18036921850,37050,37050,37050,37050,0
|
|
20230809,164300,18036921850,37050,37050,37050,37050,0
|
|
20230809,164200,18036921850,37050,37050,37050,37050,0
|
|
20230809,164100,18036921850,37050,37050,37050,37050,15988
|
|
20230809,164000,18036921850,37050,37050,37050,37050,0
|
|
20230809,163900,18036921850,37050,37050,37050,37050,0
|
|
20230809,163800,18036921850,37050,37050,37050,37050,0
|
|
20230809,163700,18036921850,37050,37050,37050,37050,0
|
|
20230809,163600,18036921850,37050,37050,37050,37050,0
|
|
20230809,163500,18036921850,37050,37050,37050,37050,0
|
|
20230809,163400,18036921850,37050,37050,37050,37050,0
|
|
20230809,163300,18036921850,37050,37050,37050,37050,0
|
|
20230809,163200,18036921850,37050,37050,37050,37050,0
|
|
20230809,163100,18036921850,37050,37050,37050,37050,0
|
|
20230809,163000,18036921850,37050,37050,37050,37050,0
|
|
20230809,162900,18036921850,37050,37050,37050,37050,0
|
|
20230809,162800,18036921850,37050,37050,37050,37050,0
|
|
20230809,162700,18036921850,37050,37050,37050,37050,0
|
|
20230809,162600,18036921850,37050,37050,37050,37050,0
|
|
20230809,162500,18036921850,37050,37050,37050,37050,0
|
|
20230809,162400,18036921850,37050,37050,37050,37050,0
|
|
20230809,162300,18036921850,37050,37050,37050,37050,0
|
|
20230809,162200,18036921850,37050,37050,37050,37050,0
|
|
20230809,162100,18036921850,37050,37050,37050,37050,0
|
|
20230809,162000,18036921850,37050,37050,37050,37050,0
|
|
20230809,161900,18036921850,37050,37050,37050,37050,0
|
|
20230809,161800,18036921850,37050,37050,37050,37050,0
|
|
20230809,161700,18036921850,37050,37050,37050,37050,0
|
|
20230809,161600,18036921850,37050,37050,37050,37050,0
|
|
20230809,161500,18036921850,37050,37050,37050,37050,0
|
|
20230809,161400,18036921850,37050,37050,37050,37050,0
|
|
20230809,161300,18036921850,37050,37050,37050,37050,0
|
|
20230809,161200,18036921850,37050,37050,37050,37050,0
|
|
20230809,161100,18036921850,37050,37050,37050,37050,15988
|
|
20230809,161000,18036921850,37050,37050,37050,37050,0
|
|
20230809,160900,18036921850,37050,37050,37050,37050,0
|
|
20230809,160800,18036921850,37050,37050,37050,37050,0
|
|
20230809,160700,18036921850,37050,37050,37050,37050,0
|
|
20230809,160600,18036921850,37050,37050,37050,37050,0
|
|
20230809,160500,18036921850,37050,37050,37050,37050,0
|
|
20230809,160400,18036921850,37050,37050,37050,37050,0
|
|
20230809,160300,18036921850,37050,37050,37050,37050,0
|
|
20230809,160200,18036921850,37050,37050,37050,37050,0
|
|
20230809,160100,18036921850,37050,37050,37050,37050,0
|
|
20230809,160000,18036921850,37050,37050,37050,37050,0
|
|
20230809,155900,18036921850,37050,37050,37050,37050,0
|
|
20230809,155800,18036921850,37050,37050,37050,37050,0
|
|
20230809,155700,18036921850,37050,37050,37050,37050,0
|
|
20230809,155600,18036921850,37050,37050,37050,37050,0
|
|
20230809,155500,18036921850,37050,37050,37050,37050,0
|
|
20230809,155400,18036921850,37050,37050,37050,37050,0
|
|
20230809,155300,18036921850,37050,37050,37050,37050,0
|
|
20230809,155200,18036921850,37050,37050,37050,37050,0
|
|
20230809,155100,18036921850,37050,37050,37050,37050,0
|
|
20230809,155000,18036921850,37050,37050,37050,37050,0
|
|
20230809,154900,18036921850,37050,37050,37050,37050,0
|
|
20230809,154800,18036921850,37050,37050,37050,37050,0
|
|
20230809,154700,18036921850,37050,37050,37050,37050,0
|
|
20230809,154600,18036921850,37050,37050,37050,37050,0
|
|
20230809,154500,18036921850,37050,37050,37050,37050,0
|
|
20230809,154400,18036921850,37050,37050,37050,37050,0
|
|
20230809,154300,18036921850,37050,37050,37050,37050,0
|
|
20230809,154200,18036921850,37050,37050,37050,37050,0
|
|
20230809,154100,18036921850,37050,37050,37050,37050,15988
|
|
20230809,154000,18036921850,37050,37050,37050,37050,0
|
|
20230809,153900,18036921850,37050,37050,37050,37050,0
|
|
20230809,153800,18036921850,37050,37050,37050,37050,0
|
|
20230809,153700,18036921850,37050,37050,37050,37050,0
|
|
20230809,153600,18036921850,37050,37050,37050,37050,0
|
|
20230809,153500,18036921850,37050,37050,37050,37050,0
|
|
20230809,153400,18036921850,37050,37050,37050,37050,0
|
|
20230809,153300,18036921850,37050,37050,37050,37050,0
|
|
20230809,153200,18036921850,37050,37050,37050,37050,0
|
|
20230809,153100,18036921850,37050,37050,37050,37050,0
|
|
20230809,153000,18036921850,37050,37050,37050,37050,15988
|
|
20230809,152900,17444566450,37000,37000,37000,37000,0
|
|
20230809,152800,17444566450,37000,37000,37000,37000,0
|
|
20230809,152700,17444566450,37000,37000,37000,37000,0
|
|
20230809,152600,17444566450,37000,37000,37000,37000,0
|
|
20230809,152500,17444566450,37000,37000,37000,37000,0
|
|
20230809,152400,17444566450,37000,37000,37000,37000,0
|
|
20230809,152300,17444566450,37000,37000,37000,37000,0
|
|
20230809,152200,17444566450,37000,37000,37000,37000,0
|
|
20230809,152100,17444566450,37000,37000,37000,37000,0
|
|
20230809,152000,17444566450,37000,37000,37000,37000,0
|
|
20230809,151900,17444566450,37000,36950,37000,36900,1551
|
|
20230809,151800,17387230750,36900,36900,36950,36900,644
|
|
20230809,151700,17363446000,36900,36850,36950,36850,1885
|
|
20230809,151600,17293837300,36850,36850,36950,36850,2610
|
|
20230809,151500,17197535450,36900,36850,36900,36850,567
|
|
20230809,151400,17176633500,36850,36900,36900,36850,1588
|
|
20230809,151300,17118078850,36900,36950,37000,36850,4437
|
|
20230809,151200,16954278350,36950,37000,37000,36950,203
|
|
20230809,151100,16946771300,37000,36950,37000,36950,301
|
|
20230809,151000,16935643750,36950,37000,37000,36950,937
|
|
20230809,150900,16900985250,37000,37000,37000,36950,3444
|
|
20230809,150800,16773557300,37000,37000,37050,37000,2742
|
|
20230809,150700,16672093300,37000,37000,37050,37000,406
|
|
20230809,150600,16657066350,37050,37050,37050,37000,435
|
|
20230809,150500,16640964300,37000,37000,37050,37000,857
|
|
20230809,150400,16609243600,37050,37050,37050,37000,3299
|
|
20230809,150300,16487021850,37050,37050,37050,37000,705
|
|
20230809,150200,16460909350,37050,37050,37050,37000,702
|
|
20230809,150100,16434905500,37050,37050,37050,37000,911
|
|
20230809,150000,16401170700,37000,37050,37050,37000,414
|
|
20230809,145900,16385844650,37000,37000,37050,37000,848
|
|
20230809,145800,16354460750,37050,37050,37050,37000,1377
|
|
20230809,145700,16303466600,37000,37050,37050,37000,880
|
|
20230809,145600,16270899900,37050,37000,37050,36950,1330
|
|
20230809,145500,16221696150,37000,36950,37000,36900,2103
|
|
20230809,145400,16143983850,36900,36900,36950,36900,1564
|
|
20230809,145300,16086208950,36950,36900,36950,36850,3177
|
|
20230809,145200,15968978650,36850,36900,36900,36850,525
|
|
20230809,145100,15949619900,36900,36900,36900,36850,711
|
|
20230809,145000,15923404100,36900,36900,36900,36850,228
|
|
20230809,144900,15914995900,36900,36900,36900,36850,478
|
|
20230809,144800,15897370600,36900,36850,36900,36850,857
|
|
20230809,144700,15865781500,36900,36900,36900,36850,257
|
|
20230809,144600,15856299350,36900,36900,36950,36850,1147
|
|
20230809,144500,15813984150,36900,36950,36950,36850,3943
|
|
20230809,144400,15668601050,36950,37000,37000,36900,273
|
|
20230809,144300,15658518100,37000,36900,37000,36850,3379
|
|
20230809,144200,15533737300,36900,36900,36900,36850,1144
|
|
20230809,144100,15491559550,36900,36900,36900,36850,541
|
|
20230809,144000,15471604150,36850,36900,36900,36850,782
|
|
20230809,143900,15442762800,36900,36900,36900,36850,495
|
|
20230809,143800,15424507550,36900,36900,36900,36850,982
|
|
20230809,143700,15388307850,36900,36900,36900,36850,396
|
|
20230809,143600,15373708750,36850,36900,36900,36850,324
|
|
20230809,143500,15361761400,36900,36900,36900,36850,94
|
|
20230809,143400,15358294900,36850,36950,36950,36850,471
|
|
20230809,143300,15340928350,36950,36900,36950,36850,906
|
|
20230809,143200,15307497150,36850,36900,36950,36850,899
|
|
20230809,143100,15274328600,36900,36900,36900,36850,419
|
|
20230809,143000,15258877450,36950,36850,36950,36800,1060
|
|
20230809,142900,15219796550,36900,36850,36900,36850,841
|
|
20230809,142800,15188800850,36850,36850,36900,36850,1020
|
|
20230809,142700,15151207100,36900,36900,36950,36850,1835
|
|
20230809,142600,15083498350,36900,36900,36950,36900,1517
|
|
20230809,142500,15027512950,36900,36900,36950,36900,1593
|
|
20230809,142400,14968694300,36900,36950,37000,36900,1631
|
|
20230809,142300,14908436250,36950,36950,37000,36950,899
|
|
20230809,142200,14875211650,36950,37000,37050,36950,1514
|
|
20230809,142100,14819220700,37000,37050,37100,37000,2874
|
|
20230809,142000,14712769250,37100,37100,37100,37050,624
|
|
20230809,141900,14689639950,37050,37100,37100,37050,330
|
|
20230809,141800,14677405000,37100,37100,37100,37050,1887
|
|
20230809,141700,14607434750,37100,37100,37100,37050,4204
|
|
20230809,141600,14451472150,37050,37100,37100,37050,455
|
|
20230809,141500,14434601200,37050,37000,37100,37000,1258
|
|
20230809,141400,14387995200,37000,37050,37050,37000,743
|
|
20230809,141300,14360472750,37050,37050,37050,37000,408
|
|
20230809,141200,14345364400,37050,37000,37050,37000,548
|
|
20230809,141100,14325069000,37050,37050,37050,37000,487
|
|
20230809,141000,14307040300,37050,37100,37100,37000,1067
|
|
20230809,140900,14267503850,37100,37100,37100,37050,410
|
|
20230809,140800,14252301900,37100,37050,37100,37000,1695
|
|
20230809,140700,14189506900,37050,37050,37050,37000,220
|
|
20230809,140600,14181359400,37050,37000,37050,37000,1098
|
|
20230809,140500,14140687600,37050,37050,37050,37000,1909
|
|
20230809,140400,14069959750,37050,37000,37050,37000,597
|
|
20230809,140300,14047846250,37050,37050,37050,37000,1249
|
|
20230809,140200,14001604150,37050,37050,37050,37000,371
|
|
20230809,140100,13987862700,37000,37050,37050,37000,468
|
|
20230809,140000,13970528000,37000,37050,37050,37000,205
|
|
20230809,135900,13962937900,37000,37000,37050,37000,513
|
|
20230809,135800,13943941700,36950,37000,37000,36950,220
|
|
20230809,135700,13935803100,36950,37000,37000,36950,362
|
|
20230809,135600,13922416800,36950,37050,37050,36950,310
|
|
20230809,135500,13910949700,37050,36950,37050,36950,1175
|
|
20230809,135400,13867475900,37000,36950,37000,36950,650
|
|
20230809,135300,13843452300,36900,36950,36950,36900,311
|
|
20230809,135200,13831961600,36950,36950,36950,36900,2527
|
|
20230809,135100,13738645400,36950,36950,36950,36900,481
|
|
20230809,135000,13720881500,36950,36900,36950,36900,284
|
|
20230809,134900,13710394650,36900,36900,36950,36900,188
|
|
20230809,134800,13703455450,36900,36950,36950,36900,1164
|
|
20230809,134700,13660450300,36950,36950,36950,36900,258
|
|
20230809,134600,13650922200,36900,37000,37000,36900,476
|
|
20230809,134500,13633330800,37000,37050,37100,36950,3812
|
|
20230809,134400,13492255450,37100,37050,37100,37050,281
|
|
20230809,134300,13481835700,37050,37050,37100,37050,878
|
|
20230809,134200,13449265400,37050,37050,37100,37050,842
|
|
20230809,134100,13418064400,37050,37100,37150,37050,3075
|
|
20230809,134000,13304033250,37050,37100,37100,37050,2276
|
|
20230809,133900,13219594200,37100,37050,37100,37050,659
|
|
20230809,133800,13195162500,37100,37050,37100,37050,216
|
|
20230809,133700,13187153150,37100,37050,37100,37000,1300
|
|
20230809,133600,13138985800,37050,37000,37050,37000,479
|
|
20230809,133500,13121247300,37000,37100,37100,37000,2600
|
|
20230809,133400,13024808050,37150,37100,37150,37050,1263
|
|
20230809,133300,12977954300,37050,37000,37100,37000,1605
|
|
20230809,133200,12918488600,37000,37000,37050,37000,398
|
|
20230809,133100,12903762300,37000,37000,37050,37000,111
|
|
20230809,133000,12899653950,37000,37000,37050,36950,1059
|
|
20230809,132900,12860471100,36950,37000,37000,36950,257
|
|
20230809,132800,12850968050,37000,36950,37050,36950,1334
|
|
20230809,132700,12801643050,36900,36950,36950,36900,517
|
|
20230809,132600,12782558700,36950,36900,36950,36900,233
|
|
20230809,132500,12773954900,36950,36850,36950,36850,1279
|
|
20230809,132400,12726746350,36900,36900,36950,36850,7867
|
|
20230809,132300,12436457950,36900,36950,36950,36900,1007
|
|
20230809,132200,12399249450,37000,36950,37000,36950,2940
|
|
20230809,132100,12290609500,36950,37050,37050,36950,3337
|
|
20230809,132000,12167180550,37050,37100,37100,37000,947
|
|
20230809,131900,12132122450,37000,37050,37050,36950,2184
|
|
20230809,131800,12051307850,37100,37000,37150,36950,10890
|
|
20230809,131700,11647545600,37000,37000,37000,36950,1090
|
|
20230809,131600,11607219850,37000,37000,37000,36950,911
|
|
20230809,131500,11573514000,37000,37000,37000,36950,1947
|
|
20230809,131400,11501500400,36950,37000,37050,36950,1077
|
|
20230809,131300,11461651800,37000,37000,37050,36950,2270
|
|
20230809,131200,11377679200,37000,37050,37050,37000,1972
|
|
20230809,131100,11304701800,37050,37000,37050,37000,601
|
|
20230809,131000,11282446100,37050,37000,37050,37000,1802
|
|
20230809,130900,11215766350,37000,37000,37000,36950,927
|
|
20230809,130800,11181471750,36950,37000,37000,36950,492
|
|
20230809,130700,11163273750,37000,36950,37000,36950,878
|
|
20230809,130600,11130800400,36950,36950,37000,36900,2920
|
|
20230809,130500,11022873100,36900,36950,36950,36900,762
|
|
20230809,130400,10994727800,36900,36900,36950,36900,1408
|
|
20230809,130300,10942714600,36900,36900,36950,36900,1000
|
|
20230809,130200,10905778300,36950,36950,36950,36900,276
|
|
20230809,130100,10895587600,36900,36900,36950,36850,4834
|
|
20230809,130000,10717212850,36900,36850,36900,36850,497
|
|
20230809,125900,10698887200,36850,36800,36900,36800,2513
|
|
20230809,125800,10606283100,36850,36850,36850,36800,179
|
|
20230809,125700,10599687800,36800,36800,36850,36800,512
|
|
20230809,125600,10580834600,36800,36800,36850,36800,126
|
|
20230809,125500,10576193300,36800,36800,36850,36800,981
|
|
20230809,125400,10540075050,36800,36800,36850,36800,1686
|
|
20230809,125300,10477963800,36800,36850,36900,36800,2840
|
|
20230809,125200,10373305100,36850,36750,36900,36700,9460
|
|
20230809,125100,10025156400,36650,36700,36750,36650,2546
|
|
20230809,125000,9931724050,36650,36650,36700,36650,112
|
|
20230809,124900,9927616400,36650,36650,36700,36650,252
|
|
20230809,124800,9918377550,36650,36700,36700,36650,1722
|
|
20230809,124700,9855190750,36700,36700,36750,36700,744
|
|
20230809,124600,9827880300,36700,36700,36750,36700,744
|
|
20230809,124500,9800571150,36700,36700,36750,36700,1863
|
|
20230809,124400,9732181750,36700,36750,36750,36700,243
|
|
20230809,124300,9723258100,36750,36650,36750,36650,1186
|
|
20230809,124200,9679726450,36650,36650,36700,36650,1067
|
|
20230809,124100,9640600800,36650,36700,36700,36650,1366
|
|
20230809,124000,9590470050,36650,36650,36700,36650,76
|
|
20230809,123900,9587684050,36650,36700,36700,36650,245
|
|
20230809,123800,9578699750,36700,36750,36750,36650,1582
|
|
20230809,123700,9520644000,36700,36750,36750,36700,144
|
|
20230809,123600,9515355650,36750,36650,36750,36650,506
|
|
20230809,123500,9496784350,36650,36600,36700,36600,2268
|
|
20230809,123400,9413556200,36600,36600,36700,36600,775
|
|
20230809,123300,9385152550,36600,36600,36650,36600,227
|
|
20230809,123200,9376839350,36650,36650,36650,36600,1837
|
|
20230809,123100,9309524350,36600,36600,36650,36600,146
|
|
20230809,123000,9304175600,36600,36600,36650,36600,269
|
|
20230809,122900,9294324000,36650,36650,36650,36600,94
|
|
20230809,122800,9290881450,36600,36600,36650,36600,248
|
|
20230809,122700,9281798950,36650,36600,36650,36600,205
|
|
20230809,122600,9274291600,36600,36600,36600,36600,38
|
|
20230809,122500,9272900800,36650,36600,36650,36600,413
|
|
20230809,122400,9257779400,36600,36600,36650,36600,180
|
|
20230809,122300,9251188650,36600,36600,36650,36600,1894
|
|
20230809,122200,9181864650,36600,36600,36600,36600,42
|
|
20230809,122100,9180327450,36600,36650,36650,36600,263
|
|
20230809,122000,9170695400,36600,36600,36650,36600,113
|
|
20230809,121900,9166557450,36600,36600,36650,36600,98
|
|
20230809,121800,9162967600,36650,36550,36650,36550,513
|
|
20230809,121700,9144184400,36600,36600,36600,36550,217
|
|
20230809,121600,9136245550,36550,36550,36600,36550,106
|
|
20230809,121500,9132369050,36550,36550,36600,36550,371
|
|
20230809,121400,9118799850,36550,36550,36600,36550,225
|
|
20230809,121300,9110565700,36550,36550,36600,36550,121
|
|
20230809,121200,9106142300,36600,36550,36600,36550,531
|
|
20230809,121100,9086713400,36600,36600,36600,36550,170
|
|
20230809,121000,9080492000,36600,36650,36650,36600,3760
|
|
20230809,120900,8942868650,36600,36600,36650,36600,322
|
|
20230809,120800,8931072650,36650,36600,36650,36600,194
|
|
20230809,120700,8923965200,36600,36600,36650,36600,298
|
|
20230809,120600,8913048300,36600,36600,36650,36600,353
|
|
20230809,120500,8900117100,36600,36650,36700,36600,130
|
|
20230809,120400,8895354700,36650,36650,36700,36650,319
|
|
20230809,120300,8883653150,36650,36600,36700,36600,326
|
|
20230809,120200,8871707300,36600,36650,36700,36600,737
|
|
20230809,120100,8844696900,36600,36600,36650,36600,712
|
|
20230809,120000,8818604500,36600,36600,36650,36600,246
|
|
20230809,115900,8809596800,36600,36600,36650,36600,307
|
|
20230809,115800,8798350200,36600,36600,36650,36600,763
|
|
20230809,115700,8770390050,36600,36600,36650,36600,174
|
|
20230809,115600,8764017400,36600,36600,36650,36600,346
|
|
20230809,115500,8751346950,36600,36600,36650,36600,213
|
|
20230809,115400,8743541750,36600,36600,36650,36600,441
|
|
20230809,115300,8727385150,36600,36600,36650,36600,271
|
|
20230809,115200,8717456050,36600,36600,36650,36600,186
|
|
20230809,115100,8710641200,36600,36600,36650,36600,324
|
|
20230809,115000,8698773500,36600,36600,36650,36600,1179
|
|
20230809,114900,8655565800,36650,36600,36650,36600,300
|
|
20230809,114800,8644572600,36600,36600,36650,36600,568
|
|
20230809,114700,8623763450,36600,36650,36650,36600,1000
|
|
20230809,114600,8587120850,36600,36600,36650,36600,165
|
|
20230809,114500,8581076250,36600,36600,36650,36600,80
|
|
20230809,114400,8578147350,36600,36600,36650,36600,365
|
|
20230809,114300,8564782500,36650,36600,36650,36600,463
|
|
20230809,114200,8547836450,36600,36600,36650,36600,232
|
|
20230809,114100,8539337100,36650,36650,36650,36600,177
|
|
20230809,114000,8532856500,36600,36600,36650,36600,149
|
|
20230809,113900,8527400350,36600,36600,36650,36550,1683
|
|
20230809,113800,8465798100,36600,36600,36650,36600,1799
|
|
20230809,113700,8399869900,36600,36600,36600,36550,1220
|
|
20230809,113600,8355219350,36550,36550,36600,36550,684
|
|
20230809,113500,8330188000,36600,36600,36600,36550,169
|
|
20230809,113400,8324008000,36550,36600,36600,36550,445
|
|
20230809,113300,8307737100,36600,36600,36600,36550,346
|
|
20230809,113200,8295075950,36550,36550,36600,36550,118
|
|
20230809,113100,8290763000,36550,36600,36600,36550,792
|
|
20230809,113000,8261779200,36550,36550,36600,36550,138
|
|
20230809,112900,8256731200,36550,36550,36600,36550,937
|
|
20230809,112800,8222443100,36550,36600,36600,36550,253
|
|
20230809,112700,8213185900,36600,36550,36600,36550,441
|
|
20230809,112600,8197063100,36550,36550,36600,36550,220
|
|
20230809,112500,8189018850,36550,36600,36600,36550,234
|
|
20230809,112400,8180460000,36550,36550,36600,36550,1041
|
|
20230809,112300,8142411000,36550,36550,36600,36550,296
|
|
20230809,112200,8131590900,36550,36550,36600,36550,160
|
|
20230809,112100,8125738000,36550,36550,36600,36550,111
|
|
20230809,112000,8121679650,36550,36550,36600,36550,341
|
|
20230809,111900,8109206600,36600,36550,36600,36550,205
|
|
20230809,111800,8101710050,36600,36550,36600,36550,181
|
|
20230809,111700,8095088100,36550,36550,36600,36550,297
|
|
20230809,111600,8084226600,36550,36500,36600,36500,288
|
|
20230809,111500,8073700900,36550,36500,36550,36500,147
|
|
20230809,111400,8068329600,36500,36550,36550,36500,3520
|
|
20230809,111300,7939676900,36500,36550,36550,36500,258
|
|
20230809,111200,7930248250,36550,36500,36550,36500,1032
|
|
20230809,111100,7892557350,36550,36550,36550,36500,173
|
|
20230809,111000,7886239450,36500,36500,36550,36500,1574
|
|
20230809,110900,7828787550,36500,36500,36550,36500,1909
|
|
20230809,110800,7759034050,36550,36550,36550,36500,216
|
|
20230809,110700,7751145300,36500,36500,36550,36500,910
|
|
20230809,110600,7717890400,36500,36500,36550,36500,615
|
|
20230809,110500,7695430500,36550,36500,36550,36500,204
|
|
20230809,110400,7687979750,36500,36550,36550,36500,1248
|
|
20230809,110300,7642368550,36600,36600,36600,36550,587
|
|
20230809,110200,7620895050,36600,36600,36600,36550,208
|
|
20230809,110100,7613287750,36600,36500,36600,36500,285
|
|
20230809,110000,7602869800,36500,36500,36550,36500,1482
|
|
20230809,105900,7548706500,36500,36500,36550,36500,331
|
|
20230809,105800,7536614800,36550,36550,36550,36500,422
|
|
20230809,105700,7521195000,36550,36550,36550,36500,610
|
|
20230809,105600,7498900500,36500,36550,36550,36500,400
|
|
20230809,105500,7484285100,36500,36500,36550,36500,425
|
|
20230809,105400,7468753400,36550,36500,36550,36500,28
|
|
20230809,105300,7467731350,36500,36500,36500,36500,286
|
|
20230809,105200,7457292350,36500,36500,36550,36500,164
|
|
20230809,105100,7451304550,36500,36450,36500,36450,291
|
|
20230809,105000,7440683300,36450,36500,36500,36450,42
|
|
20230809,104900,7439150800,36450,36450,36500,36450,374
|
|
20230809,104800,7425501000,36500,36500,36500,36450,333
|
|
20230809,104700,7413347150,36550,36500,36550,36500,1220
|
|
20230809,104600,7368804850,36550,36500,36550,36500,415
|
|
20230809,104500,7353637900,36500,36500,36500,36500,90
|
|
20230809,104400,7350352900,36550,36550,36550,36500,231
|
|
20230809,104300,7341918600,36500,36450,36500,36450,694
|
|
20230809,104200,7316587700,36500,36450,36500,36450,120
|
|
20230809,104100,7312211050,36500,36500,36500,36450,781
|
|
20230809,104000,7283705250,36450,36500,36500,36450,68
|
|
20230809,103900,7281224650,36500,36450,36500,36450,184
|
|
20230809,103800,7274513650,36500,36450,36500,36450,1223
|
|
20230809,103700,7229932300,36500,36450,36500,36450,20
|
|
20230809,103600,7229202400,36450,36500,36500,36450,390
|
|
20230809,103500,7214969550,36500,36450,36500,36450,524
|
|
20230809,103400,7195868750,36450,36450,36500,36450,57
|
|
20230809,103300,7193788600,36500,36500,36500,36450,1013
|
|
20230809,103200,7156848850,36450,36450,36500,36450,3804
|
|
20230809,103100,7018152950,36450,36500,36500,36450,501
|
|
20230809,103000,6999866500,36550,36500,36550,36500,626
|
|
20230809,102900,6977016250,36500,36600,36600,36500,1947
|
|
20230809,102800,6905854100,36600,36600,36600,36600,1876
|
|
20230809,102700,6837192500,36600,36650,36650,36600,3287
|
|
20230809,102600,6716792700,36600,36650,36650,36600,833
|
|
20230809,102500,6686273300,36600,36600,36650,36550,2108
|
|
20230809,102400,6609120250,36600,36500,36600,36500,2781
|
|
20230809,102300,6507549650,36450,36450,36500,36450,212
|
|
20230809,102200,6499812150,36500,36500,36500,36450,376
|
|
20230809,102100,6486089700,36500,36500,36500,36450,582
|
|
20230809,102000,6464847100,36450,36500,36500,36450,49
|
|
20230809,101900,6463058750,36450,36500,36500,36450,335
|
|
20230809,101800,6450845900,36450,36500,36550,36450,144
|
|
20230809,101700,6445590500,36500,36500,36500,36500,1886
|
|
20230809,101600,6376751500,36500,36450,36500,36450,215
|
|
20230809,101500,6368911100,36450,36500,36500,36450,61
|
|
20230809,101400,6366687150,36450,36450,36500,36450,72
|
|
20230809,101300,6364061550,36500,36500,36500,36450,256
|
|
20230809,101200,6354719350,36500,36500,36500,36450,105
|
|
20230809,101100,6350888150,36450,36500,36500,36450,60
|
|
20230809,101000,6348699250,36450,36400,36450,36350,1021
|
|
20230809,100900,6311517950,36400,36400,36400,36350,862
|
|
20230809,100800,6280141200,36400,36450,36450,36400,1541
|
|
20230809,100700,6224042700,36450,36500,36500,36450,845
|
|
20230809,100600,6193227950,36500,36500,36500,36500,213
|
|
20230809,100500,6185453450,36450,36450,36450,36400,283
|
|
20230809,100400,6175138550,36450,36400,36450,36400,494
|
|
20230809,100300,6157133150,36400,36350,36450,36350,790
|
|
20230809,100200,6128374500,36350,36400,36400,36350,1378
|
|
20230809,100100,6078227900,36450,36450,36450,36400,344
|
|
20230809,100000,6065702950,36400,36450,36450,36400,57
|
|
20230809,095900,6063628000,36400,36450,36450,36400,239
|
|
20230809,095800,6054917550,36450,36400,36450,36400,1006
|
|
20230809,095700,6018296600,36400,36450,36500,36400,979
|
|
20230809,095600,5982599300,36500,36500,36550,36500,300
|
|
20230809,095500,5971646850,36550,36450,36550,36450,638
|
|
20230809,095400,5948360450,36500,36600,36600,36450,4457
|
|
20230809,095300,5785586350,36600,36600,36600,36550,1831
|
|
20230809,095200,5718604150,36600,36600,36600,36550,589
|
|
20230809,095100,5697048350,36600,36600,36600,36550,2038
|
|
20230809,095000,5622483700,36600,36550,36600,36550,651
|
|
20230809,094900,5598675850,36600,36600,36600,36550,922
|
|
20230809,094800,5564941300,36600,36550,36600,36500,3879
|
|
20230809,094700,5423017150,36550,36500,36550,36500,579
|
|
20230809,094600,5401881950,36500,36300,36550,36300,2611
|
|
20230809,094500,5306628400,36250,36300,36350,36250,1578
|
|
20230809,094400,5249335300,36300,36300,36350,36300,921
|
|
20230809,094300,5215902550,36350,36350,36350,36300,402
|
|
20230809,094200,5201290300,36350,36350,36350,36300,323
|
|
20230809,094100,5189549800,36350,36300,36350,36300,598
|
|
20230809,094000,5167841650,36350,36350,36400,36300,344
|
|
20230809,093900,5155336750,36350,36300,36350,36300,1124
|
|
20230809,093800,5114524300,36300,36300,36300,36250,1046
|
|
20230809,093700,5076588200,36300,36250,36300,36150,8630
|
|
20230809,093600,4763849650,36300,36350,36350,36250,4678
|
|
20230809,093500,4594052950,36350,36400,36400,36300,2513
|
|
20230809,093400,4502695000,36400,36450,36450,36400,821
|
|
20230809,093300,4472808100,36400,36450,36450,36400,772
|
|
20230809,093200,4444704250,36450,36500,36500,36400,1374
|
|
20230809,093100,4394575950,36500,36500,36500,36450,332
|
|
20230809,093000,4382458150,36500,36450,36500,36450,761
|
|
20230809,092900,4354706200,36400,36250,36450,36250,3272
|
|
20230809,092800,4235804600,36250,36400,36400,36250,9056
|
|
20230809,092700,3906840100,36400,36550,36550,36400,6377
|
|
20230809,092600,3674404850,36550,36500,36550,36500,2206
|
|
20230809,092500,3593873200,36550,36500,36550,36500,113
|
|
20230809,092400,3589743100,36550,36600,36600,36500,2241
|
|
20230809,092300,3507807000,36600,36650,36700,36550,1844
|
|
20230809,092200,3440317000,36650,36700,36700,36650,796
|
|
20230809,092100,3411138200,36700,36700,36700,36650,946
|
|
20230809,092000,3376438500,36700,36600,36700,36600,2082
|
|
20230809,091900,3300140500,36600,36550,36650,36550,1138
|
|
20230809,091800,3258475850,36550,36600,36650,36550,768
|
|
20230809,091700,3230354050,36600,36550,36650,36550,2778
|
|
20230809,091600,3128735000,36550,36550,36550,36500,1549
|
|
20230809,091500,3072134800,36550,36500,36550,36500,3184
|
|
20230809,091400,2955874500,36500,36550,36600,36500,4476
|
|
20230809,091300,2792396550,36550,36500,36600,36500,2771
|
|
20230809,091200,2691187650,36500,36550,36600,36400,8081
|
|
20230809,091100,2396215150,36600,36650,36700,36550,5854
|
|
20230809,091000,2181863700,36650,36550,36650,36500,2236
|
|
20230809,090900,2100167750,36500,36400,36500,36300,20082
|
|
20230809,090800,1369918050,36400,36500,36650,36350,9027
|
|
20230809,090700,1040703250,36550,36550,36550,36500,1174
|
|
20230809,090600,997821200,36500,36500,36550,36400,1833
|
|
20230809,090500,931003850,36500,36650,36650,36500,2719
|
|
20230809,090400,831576700,36600,36700,36700,36450,6735
|
|
20230809,090300,585064250,36700,36650,36800,36650,3758
|
|
20230809,090200,447140900,36650,36500,36700,36450,4015
|
|
20230809,090100,300222100,36500,36550,36550,36450,2209
|
|
20230809,090000,219599500,36600,36350,36600,36350,6033
|