606 lines
33 KiB
CSV
606 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,190300,20722831150,35600,35600,35600,35600,9867
|
|
20230802,190200,20722831150,35600,35600,35600,35600,0
|
|
20230802,190100,20722831150,35600,35600,35600,35600,0
|
|
20230802,190000,20722831150,35600,35600,35600,35600,0
|
|
20230802,185900,20722831150,35600,35600,35600,35600,0
|
|
20230802,185800,20722831150,35600,35600,35600,35600,0
|
|
20230802,185700,20722831150,35600,35600,35600,35600,0
|
|
20230802,185600,20722831150,35600,35600,35600,35600,0
|
|
20230802,185500,20722831150,35600,35600,35600,35600,0
|
|
20230802,185400,20722831150,35600,35600,35600,35600,0
|
|
20230802,185300,20722831150,35600,35600,35600,35600,0
|
|
20230802,185200,20722831150,35600,35600,35600,35600,0
|
|
20230802,185100,20722831150,35600,35600,35600,35600,0
|
|
20230802,185000,20722831150,35600,35600,35600,35600,0
|
|
20230802,184900,20722831150,35600,35600,35600,35600,0
|
|
20230802,184800,20722831150,35600,35600,35600,35600,0
|
|
20230802,184700,20722831150,35600,35600,35600,35600,0
|
|
20230802,184600,20722831150,35600,35600,35600,35600,0
|
|
20230802,184500,20722831150,35600,35600,35600,35600,0
|
|
20230802,184400,20722831150,35600,35600,35600,35600,0
|
|
20230802,184300,20722831150,35600,35600,35600,35600,0
|
|
20230802,184200,20722831150,35600,35600,35600,35600,0
|
|
20230802,184100,20722831150,35600,35600,35600,35600,0
|
|
20230802,184000,20722831150,35600,35600,35600,35600,0
|
|
20230802,183900,20722831150,35600,35600,35600,35600,0
|
|
20230802,183800,20722831150,35600,35600,35600,35600,0
|
|
20230802,183700,20722831150,35600,35600,35600,35600,0
|
|
20230802,183600,20722831150,35600,35600,35600,35600,0
|
|
20230802,183500,20722831150,35600,35600,35600,35600,0
|
|
20230802,183400,20722831150,35600,35600,35600,35600,0
|
|
20230802,183300,20722831150,35600,35600,35600,35600,9867
|
|
20230802,183200,20722831150,35600,35600,35600,35600,0
|
|
20230802,183100,20722831150,35600,35600,35600,35600,0
|
|
20230802,183000,20722831150,35600,35600,35600,35600,0
|
|
20230802,182900,20722831150,35600,35600,35600,35600,0
|
|
20230802,182800,20722831150,35600,35600,35600,35600,0
|
|
20230802,182700,20722831150,35600,35600,35600,35600,0
|
|
20230802,182600,20722831150,35600,35600,35600,35600,0
|
|
20230802,182500,20722831150,35600,35600,35600,35600,0
|
|
20230802,182400,20722831150,35600,35600,35600,35600,0
|
|
20230802,182300,20722831150,35600,35600,35600,35600,0
|
|
20230802,182200,20722831150,35600,35600,35600,35600,0
|
|
20230802,182100,20722831150,35600,35600,35600,35600,0
|
|
20230802,182000,20722831150,35600,35600,35600,35600,0
|
|
20230802,181900,20722831150,35600,35600,35600,35600,0
|
|
20230802,181800,20722831150,35600,35600,35600,35600,0
|
|
20230802,181700,20722831150,35600,35600,35600,35600,0
|
|
20230802,181600,20722831150,35600,35600,35600,35600,0
|
|
20230802,181500,20722831150,35600,35600,35600,35600,0
|
|
20230802,181400,20722831150,35600,35600,35600,35600,0
|
|
20230802,181300,20722831150,35600,35600,35600,35600,0
|
|
20230802,181200,20722831150,35600,35600,35600,35600,0
|
|
20230802,181100,20722831150,35600,35600,35600,35600,0
|
|
20230802,181000,20722831150,35600,35600,35600,35600,0
|
|
20230802,180900,20722831150,35600,35600,35600,35600,0
|
|
20230802,180800,20722831150,35600,35600,35600,35600,0
|
|
20230802,180700,20722831150,35600,35600,35600,35600,0
|
|
20230802,180600,20722831150,35600,35600,35600,35600,0
|
|
20230802,180500,20722831150,35600,35600,35600,35600,0
|
|
20230802,180400,20722831150,35600,35600,35600,35600,0
|
|
20230802,180300,20722831150,35600,35600,35600,35600,9867
|
|
20230802,180200,20722831150,35600,35600,35600,35600,0
|
|
20230802,180100,20722831150,35600,35600,35600,35600,0
|
|
20230802,180000,20722831150,35600,35600,35600,35600,0
|
|
20230802,175900,20722831150,35600,35600,35600,35600,0
|
|
20230802,175800,20722831150,35600,35600,35600,35600,0
|
|
20230802,175700,20722831150,35600,35600,35600,35600,0
|
|
20230802,175600,20722831150,35600,35600,35600,35600,0
|
|
20230802,175500,20722831150,35600,35600,35600,35600,0
|
|
20230802,175400,20722831150,35600,35600,35600,35600,0
|
|
20230802,175300,20722831150,35600,35600,35600,35600,0
|
|
20230802,175200,20722831150,35600,35600,35600,35600,0
|
|
20230802,175100,20722831150,35600,35600,35600,35600,0
|
|
20230802,175000,20722831150,35600,35600,35600,35600,0
|
|
20230802,174900,20722831150,35600,35600,35600,35600,0
|
|
20230802,174800,20722831150,35600,35600,35600,35600,0
|
|
20230802,174700,20722831150,35600,35600,35600,35600,0
|
|
20230802,174600,20722831150,35600,35600,35600,35600,0
|
|
20230802,174500,20722831150,35600,35600,35600,35600,0
|
|
20230802,174400,20722831150,35600,35600,35600,35600,0
|
|
20230802,174300,20722831150,35600,35600,35600,35600,0
|
|
20230802,174200,20722831150,35600,35600,35600,35600,0
|
|
20230802,174100,20722831150,35600,35600,35600,35600,0
|
|
20230802,174000,20722831150,35600,35600,35600,35600,0
|
|
20230802,173900,20722831150,35600,35600,35600,35600,0
|
|
20230802,173800,20722831150,35600,35600,35600,35600,0
|
|
20230802,173700,20722831150,35600,35600,35600,35600,0
|
|
20230802,173600,20722831150,35600,35600,35600,35600,0
|
|
20230802,173500,20722831150,35600,35600,35600,35600,0
|
|
20230802,173400,20722831150,35600,35600,35600,35600,0
|
|
20230802,173300,20722831150,35600,35600,35600,35600,9867
|
|
20230802,173200,20722831150,35600,35600,35600,35600,0
|
|
20230802,173100,20722831150,35600,35600,35600,35600,0
|
|
20230802,173000,20722831150,35600,35600,35600,35600,0
|
|
20230802,172900,20722831150,35600,35600,35600,35600,0
|
|
20230802,172800,20722831150,35600,35600,35600,35600,0
|
|
20230802,172700,20722831150,35600,35600,35600,35600,0
|
|
20230802,172600,20722831150,35600,35600,35600,35600,0
|
|
20230802,172500,20722831150,35600,35600,35600,35600,0
|
|
20230802,172400,20722831150,35600,35600,35600,35600,0
|
|
20230802,172300,20722831150,35600,35600,35600,35600,0
|
|
20230802,172200,20722831150,35600,35600,35600,35600,0
|
|
20230802,172100,20722831150,35600,35600,35600,35600,0
|
|
20230802,172000,20722831150,35600,35600,35600,35600,0
|
|
20230802,171900,20722831150,35600,35600,35600,35600,0
|
|
20230802,171800,20722831150,35600,35600,35600,35600,0
|
|
20230802,171700,20722831150,35600,35600,35600,35600,0
|
|
20230802,171600,20722831150,35600,35600,35600,35600,0
|
|
20230802,171500,20722831150,35600,35600,35600,35600,0
|
|
20230802,171400,20722831150,35600,35600,35600,35600,0
|
|
20230802,171300,20722831150,35600,35600,35600,35600,0
|
|
20230802,171200,20722831150,35600,35600,35600,35600,0
|
|
20230802,171100,20722831150,35600,35600,35600,35600,0
|
|
20230802,171000,20722831150,35600,35600,35600,35600,0
|
|
20230802,170900,20722831150,35600,35600,35600,35600,0
|
|
20230802,170800,20722831150,35600,35600,35600,35600,0
|
|
20230802,170700,20722831150,35600,35600,35600,35600,0
|
|
20230802,170600,20722831150,35600,35600,35600,35600,0
|
|
20230802,170500,20722831150,35600,35600,35600,35600,0
|
|
20230802,170400,20722831150,35600,35600,35600,35600,0
|
|
20230802,170300,20722831150,35600,35600,35600,35600,9867
|
|
20230802,170200,20722831150,35600,35600,35600,35600,0
|
|
20230802,170100,20722831150,35600,35600,35600,35600,0
|
|
20230802,170000,20722831150,35600,35600,35600,35600,0
|
|
20230802,165900,20722831150,35600,35600,35600,35600,0
|
|
20230802,165800,20722831150,35600,35600,35600,35600,0
|
|
20230802,165700,20722831150,35600,35600,35600,35600,0
|
|
20230802,165600,20722831150,35600,35600,35600,35600,0
|
|
20230802,165500,20722831150,35600,35600,35600,35600,0
|
|
20230802,165400,20722831150,35600,35600,35600,35600,0
|
|
20230802,165300,20722831150,35600,35600,35600,35600,0
|
|
20230802,165200,20722831150,35600,35600,35600,35600,0
|
|
20230802,165100,20722831150,35600,35600,35600,35600,0
|
|
20230802,165000,20722831150,35600,35600,35600,35600,0
|
|
20230802,164900,20722831150,35600,35600,35600,35600,0
|
|
20230802,164800,20722831150,35600,35600,35600,35600,0
|
|
20230802,164700,20722831150,35600,35600,35600,35600,0
|
|
20230802,164600,20722831150,35600,35600,35600,35600,0
|
|
20230802,164500,20722831150,35600,35600,35600,35600,0
|
|
20230802,164400,20722831150,35600,35600,35600,35600,0
|
|
20230802,164300,20722831150,35600,35600,35600,35600,0
|
|
20230802,164200,20722831150,35600,35600,35600,35600,0
|
|
20230802,164100,20722831150,35600,35600,35600,35600,0
|
|
20230802,164000,20722831150,35600,35600,35600,35600,0
|
|
20230802,163900,20722831150,35600,35600,35600,35600,0
|
|
20230802,163800,20722831150,35600,35600,35600,35600,0
|
|
20230802,163700,20722831150,35600,35600,35600,35600,0
|
|
20230802,163600,20722831150,35600,35600,35600,35600,0
|
|
20230802,163500,20722831150,35600,35600,35600,35600,0
|
|
20230802,163400,20722831150,35600,35600,35600,35600,0
|
|
20230802,163300,20722831150,35600,35600,35600,35600,9867
|
|
20230802,163200,20722831150,35600,35600,35600,35600,0
|
|
20230802,163100,20722831150,35600,35600,35600,35600,0
|
|
20230802,163000,20722831150,35600,35600,35600,35600,0
|
|
20230802,162900,20722831150,35600,35600,35600,35600,0
|
|
20230802,162800,20722831150,35600,35600,35600,35600,0
|
|
20230802,162700,20722831150,35600,35600,35600,35600,0
|
|
20230802,162600,20722831150,35600,35600,35600,35600,0
|
|
20230802,162500,20722831150,35600,35600,35600,35600,0
|
|
20230802,162400,20722831150,35600,35600,35600,35600,0
|
|
20230802,162300,20722831150,35600,35600,35600,35600,0
|
|
20230802,162200,20722831150,35600,35600,35600,35600,0
|
|
20230802,162100,20722831150,35600,35600,35600,35600,0
|
|
20230802,162000,20722831150,35600,35600,35600,35600,0
|
|
20230802,161900,20722831150,35600,35600,35600,35600,0
|
|
20230802,161800,20722831150,35600,35600,35600,35600,0
|
|
20230802,161700,20722831150,35600,35600,35600,35600,0
|
|
20230802,161600,20722831150,35600,35600,35600,35600,0
|
|
20230802,161500,20722831150,35600,35600,35600,35600,0
|
|
20230802,161400,20722831150,35600,35600,35600,35600,0
|
|
20230802,161300,20722831150,35600,35600,35600,35600,0
|
|
20230802,161200,20722831150,35600,35600,35600,35600,0
|
|
20230802,161100,20722831150,35600,35600,35600,35600,0
|
|
20230802,161000,20722831150,35600,35600,35600,35600,0
|
|
20230802,160900,20722831150,35600,35600,35600,35600,0
|
|
20230802,160800,20722831150,35600,35600,35600,35600,0
|
|
20230802,160700,20722831150,35600,35600,35600,35600,0
|
|
20230802,160600,20722831150,35600,35600,35600,35600,0
|
|
20230802,160500,20722831150,35600,35600,35600,35600,0
|
|
20230802,160400,20722831150,35600,35600,35600,35600,0
|
|
20230802,160300,20722831150,35600,35600,35600,35600,9867
|
|
20230802,160200,20722831150,35600,35600,35600,35600,0
|
|
20230802,160100,20722831150,35600,35600,35600,35600,0
|
|
20230802,160000,20722831150,35600,35600,35600,35600,0
|
|
20230802,155900,20722831150,35600,35600,35600,35600,0
|
|
20230802,155800,20722831150,35600,35600,35600,35600,0
|
|
20230802,155700,20722831150,35600,35600,35600,35600,0
|
|
20230802,155600,20722831150,35600,35600,35600,35600,0
|
|
20230802,155500,20722831150,35600,35600,35600,35600,0
|
|
20230802,155400,20722831150,35600,35600,35600,35600,0
|
|
20230802,155300,20722831150,35600,35600,35600,35600,0
|
|
20230802,155200,20722831150,35600,35600,35600,35600,0
|
|
20230802,155100,20722831150,35600,35600,35600,35600,0
|
|
20230802,155000,20722831150,35600,35600,35600,35600,0
|
|
20230802,154900,20722831150,35600,35600,35600,35600,0
|
|
20230802,154800,20722831150,35600,35600,35600,35600,0
|
|
20230802,154700,20722831150,35600,35600,35600,35600,0
|
|
20230802,154600,20722831150,35600,35600,35600,35600,0
|
|
20230802,154500,20722831150,35600,35600,35600,35600,0
|
|
20230802,154400,20722831150,35600,35600,35600,35600,0
|
|
20230802,154300,20722831150,35600,35600,35600,35600,0
|
|
20230802,154200,20722831150,35600,35600,35600,35600,0
|
|
20230802,154100,20722831150,35600,35600,35600,35600,0
|
|
20230802,154000,20722831150,35600,35600,35600,35600,0
|
|
20230802,153900,20722831150,35600,35600,35600,35600,0
|
|
20230802,153800,20722831150,35600,35600,35600,35600,0
|
|
20230802,153700,20722831150,35600,35600,35600,35600,0
|
|
20230802,153600,20722831150,35600,35600,35600,35600,0
|
|
20230802,153500,20722831150,35600,35600,35600,35600,0
|
|
20230802,153400,20722831150,35600,35600,35600,35600,0
|
|
20230802,153300,20722831150,35600,35600,35600,35600,9867
|
|
20230802,153200,20722831150,35600,35600,35600,35600,0
|
|
20230802,153100,20722831150,35600,35600,35600,35600,0
|
|
20230802,153000,20722831150,35600,35600,35600,35600,9867
|
|
20230802,152900,20371565950,35600,35600,35600,35600,0
|
|
20230802,152800,20371565950,35600,35600,35600,35600,0
|
|
20230802,152700,20371565950,35600,35600,35600,35600,0
|
|
20230802,152600,20371565950,35600,35600,35600,35600,0
|
|
20230802,152500,20371565950,35600,35600,35600,35600,0
|
|
20230802,152400,20371565950,35600,35600,35600,35600,0
|
|
20230802,152300,20371565950,35600,35600,35600,35600,0
|
|
20230802,152200,20371565950,35600,35600,35600,35600,0
|
|
20230802,152100,20371565950,35600,35600,35600,35600,0
|
|
20230802,152000,20371565950,35600,35600,35600,35600,0
|
|
20230802,151900,20371565950,35600,35500,35600,35500,5288
|
|
20230802,151800,20183526050,35500,35350,35500,35350,1755
|
|
20230802,151700,20121325900,35550,35450,35600,35350,2467
|
|
20230802,151600,20033793650,35400,35650,35750,35400,7557
|
|
20230802,151500,19764677950,35700,35600,35700,35500,5902
|
|
20230802,151400,19554595300,35550,35350,35650,35300,8406
|
|
20230802,151300,19256223150,35300,35050,35350,35050,7480
|
|
20230802,151200,18993062900,35100,35050,35100,34900,5473
|
|
20230802,151100,18801062600,35000,34750,35000,34700,6175
|
|
20230802,151000,18585935950,34750,34700,34800,34700,2008
|
|
20230802,150900,18516165900,34750,34750,34800,34700,1345
|
|
20230802,150800,18469428750,34700,34550,34800,34500,3891
|
|
20230802,150700,18334539200,34550,34500,34550,34500,1335
|
|
20230802,150600,18288474300,34500,34450,34500,34400,940
|
|
20230802,150500,18256058700,34450,34400,34450,34350,526
|
|
20230802,150400,18237963800,34450,34350,34450,34350,93
|
|
20230802,150300,18234760800,34400,34300,34450,34250,470
|
|
20230802,150200,18218644550,34450,34350,34500,34250,1722
|
|
20230802,150100,18159326250,34350,34200,34350,34150,1067
|
|
20230802,150000,18122861750,34150,34350,34400,34050,1940
|
|
20230802,145900,18056565050,34400,34450,34600,34350,4793
|
|
20230802,145800,17891428550,34400,34800,34850,34300,2142
|
|
20230802,145700,17817375300,34800,34150,34900,34050,12555
|
|
20230802,145600,17382873950,34300,34300,34400,34050,2934
|
|
20230802,145500,17282416300,34350,33800,34400,33800,8955
|
|
20230802,145400,16976709850,33800,33850,33850,33650,2069
|
|
20230802,145300,16906825300,33850,33750,33900,33650,1990
|
|
20230802,145200,16839618250,33750,33750,33850,33500,2423
|
|
20230802,145100,16757935850,33800,33600,33800,33150,15039
|
|
20230802,145000,16255330650,33650,32550,34250,32200,22537
|
|
20230802,144900,15512382650,32750,32650,32850,32500,11081
|
|
20230802,144800,15150474400,32250,32250,32250,32250,0
|
|
20230802,144700,15150474400,32250,32900,32900,32250,16287
|
|
20230802,144600,14621841850,33150,33250,33350,32650,14993
|
|
20230802,144500,14128028000,33250,33600,33600,33250,4628
|
|
20230802,144400,13973460300,33600,33600,33700,33550,1393
|
|
20230802,144300,13926620600,33600,33750,33800,33550,4270
|
|
20230802,144200,13783049150,33750,33900,33900,33700,2480
|
|
20230802,144100,13699193800,33950,33950,34050,33900,322
|
|
20230802,144000,13688264400,33900,34000,34050,33900,21
|
|
20230802,143900,13687550900,34100,34100,34100,33900,2702
|
|
20230802,143800,13595786800,34250,34150,34250,34100,460
|
|
20230802,143700,13580078600,34150,34150,34150,34150,143
|
|
20230802,143600,13575195150,34250,34250,34250,34250,14
|
|
20230802,143500,13574715650,34050,34050,34250,34050,47
|
|
20230802,143400,13573113300,34050,34250,34250,34050,4
|
|
20230802,143300,13572976500,34350,34100,34350,34000,3502
|
|
20230802,143200,13453684550,34150,34350,34400,34150,1526
|
|
20230802,143100,13401560200,34250,34350,34400,34250,282
|
|
20230802,143000,13391861950,34350,34250,34350,34250,30
|
|
20230802,142900,13390834150,34250,34200,34250,34200,151
|
|
20230802,142800,13385662550,34200,34150,34200,34150,102
|
|
20230802,142700,13382176200,34200,34200,34200,34200,4
|
|
20230802,142600,13382039400,34200,34050,34200,34050,745
|
|
20230802,142500,13356617850,34100,34100,34100,34100,64
|
|
20230802,142400,13354435450,34100,34150,34150,34100,917
|
|
20230802,142300,13323153700,34200,34100,34250,34100,17
|
|
20230802,142200,13322572550,34250,34250,34300,34250,13
|
|
20230802,142100,13322127250,34300,34250,34300,34250,112
|
|
20230802,142000,13318291100,34250,34250,34250,34050,62
|
|
20230802,141900,13316179550,34250,34100,34250,34050,579
|
|
20230802,141800,13296435900,34350,34200,34400,34100,1549
|
|
20230802,141700,13243540050,34200,34200,34250,34200,199
|
|
20230802,141600,13236733600,34250,34300,34350,34250,815
|
|
20230802,141500,13208815150,34350,34350,34400,34300,44
|
|
20230802,141400,13207305000,34400,34350,34400,34350,52
|
|
20230802,141300,13205518750,34400,34400,34400,34250,1025
|
|
20230802,141200,13170334600,34350,34500,34500,34350,15
|
|
20230802,141100,13169819050,34500,34450,34500,34350,28
|
|
20230802,141000,13168856300,34500,34450,34500,34350,345
|
|
20230802,140900,13156975650,34450,34450,34450,34350,265
|
|
20230802,140800,13147846500,34450,34400,34450,34400,101
|
|
20230802,140700,13144372050,34500,34500,34500,34500,4
|
|
20230802,140600,13144234050,34500,34400,34500,34400,112
|
|
20230802,140500,13140376000,34450,34450,34450,34450,8
|
|
20230802,140400,13140100400,34500,34450,34500,34450,101
|
|
20230802,140300,13136620900,34500,34400,34550,34250,939
|
|
20230802,140200,13104364550,34500,34500,34550,34500,692
|
|
20230802,140100,13080486750,34500,34450,34550,34450,1011
|
|
20230802,140000,13045651950,34550,34550,34700,34500,631
|
|
20230802,135900,13023848200,34550,34550,34550,34500,401
|
|
20230802,135800,13009994250,34550,34600,34600,34550,505
|
|
20230802,135700,12992521500,34600,34600,34600,34600,0
|
|
20230802,135600,12992521500,34600,34600,34600,34600,15
|
|
20230802,135500,12992002500,34650,34600,34650,34550,515
|
|
20230802,135400,12974174150,34650,34500,34650,34500,1376
|
|
20230802,135300,12926580750,34500,34250,34500,34250,689
|
|
20230802,135200,12902918850,34250,34300,34300,34250,87
|
|
20230802,135100,12899939050,34300,34250,34300,34250,103
|
|
20230802,135000,12896408650,34300,34300,34300,34250,261
|
|
20230802,134900,12887456950,34250,34350,34350,34200,40
|
|
20230802,134800,12886087500,34350,34200,34350,34200,1046
|
|
20230802,134700,12850179900,34350,34350,34350,34200,1346
|
|
20230802,134600,12804125550,34350,34300,34400,34300,74
|
|
20230802,134500,12801587200,34350,34300,34400,34250,123
|
|
20230802,134400,12797369700,34400,34350,34400,34350,479
|
|
20230802,134300,12780916000,34300,34300,34350,34300,585
|
|
20230802,134200,12760850400,34300,34300,34300,34300,100
|
|
20230802,134100,12757420400,34350,34250,34350,34250,250
|
|
20230802,134000,12748856150,34200,34450,34450,34200,147
|
|
20230802,133900,12743820950,34450,34450,34450,34450,4
|
|
20230802,133800,12743683150,34450,34300,34450,34250,2311
|
|
20230802,133700,12664418600,34300,34350,34500,34250,178
|
|
20230802,133600,12658316200,34550,34100,34600,34100,1120
|
|
20230802,133500,12619944300,34000,34150,34150,34000,1103
|
|
20230802,133400,12582379250,34200,34050,34200,34000,414
|
|
20230802,133300,12568258200,34200,34150,34200,34050,324
|
|
20230802,133200,12557208400,34200,34200,34300,34150,1012
|
|
20230802,133100,12522648050,34100,34200,34250,34100,223
|
|
20230802,133000,12515012800,34250,34250,34250,34150,252
|
|
20230802,132900,12506396550,34350,34200,34700,34200,2970
|
|
20230802,132800,12404051900,34250,34100,34650,33900,4547
|
|
20230802,132700,12249092650,34000,34250,34300,34000,6068
|
|
20230802,132600,12042286000,34300,34650,34650,34250,4903
|
|
20230802,132500,11873684200,34550,34450,34700,34450,700
|
|
20230802,132400,11849460350,34450,34400,34450,34400,274
|
|
20230802,132300,11840026350,34350,34450,34450,34350,1179
|
|
20230802,132200,11799477750,34400,34400,34500,34400,940
|
|
20230802,132100,11767115350,34450,34550,34550,34400,4519
|
|
20230802,132000,11611207500,34550,34700,34700,34550,202
|
|
20230802,131900,11604226750,34700,34550,34700,34550,31
|
|
20230802,131800,11603155550,34750,34700,34750,34600,1686
|
|
20230802,131700,11544766400,34700,34800,34850,34700,697
|
|
20230802,131600,11520527900,34800,34800,34850,34800,105
|
|
20230802,131500,11516873350,34800,34800,34800,34800,373
|
|
20230802,131400,11503892950,34700,34750,34800,34700,71
|
|
20230802,131300,11501425500,34650,34800,34850,34650,1357
|
|
20230802,131200,11454194500,34800,34750,34800,34750,98
|
|
20230802,131100,11450784850,34750,34800,34800,34750,268
|
|
20230802,131000,11441468550,34800,34750,34800,34750,19
|
|
20230802,130900,11440808100,34750,34750,34750,34650,317
|
|
20230802,130800,11429796450,34650,34650,34650,34650,110
|
|
20230802,130700,11425984950,34750,34750,34750,34700,256
|
|
20230802,130600,11417101600,34750,34750,34750,34750,1
|
|
20230802,130500,11417066850,34750,34700,34750,34700,26
|
|
20230802,130400,11416164450,34650,34700,34800,34650,312
|
|
20230802,130300,11405343650,34700,34700,34800,34700,75
|
|
20230802,130200,11402740850,34700,34700,34800,34700,70
|
|
20230802,130100,11400311750,34650,34700,34700,34650,36
|
|
20230802,130000,11399063750,34700,34750,34750,34700,199
|
|
20230802,125900,11392158300,34800,34800,34800,34800,200
|
|
20230802,125800,11385198300,34800,34800,34800,34700,13
|
|
20230802,125700,11384746900,34700,34850,34850,34700,219
|
|
20230802,125600,11377141550,34850,34850,34850,34800,22
|
|
20230802,125500,11376375000,34900,34900,34900,34800,13
|
|
20230802,125400,11375921400,34900,34900,34900,34900,6
|
|
20230802,125300,11375712000,34900,34850,34900,34850,53
|
|
20230802,125200,11373864900,34900,34700,34900,34700,3
|
|
20230802,125100,11373760400,34700,35000,35000,34700,2389
|
|
20230802,125000,11290449700,35000,34950,35000,34950,187
|
|
20230802,124900,11283913850,34950,34850,34950,34850,526
|
|
20230802,124800,11265557050,34900,34900,34900,34850,51
|
|
20230802,124700,11263779600,34850,34800,34900,34800,1405
|
|
20230802,124600,11214821200,34800,34800,34800,34800,1
|
|
20230802,124500,11214786400,34800,34800,34800,34800,6
|
|
20230802,124400,11214577600,34750,34800,34800,34750,61
|
|
20230802,124300,11212457800,34800,34800,34800,34800,3
|
|
20230802,124200,11212353400,34750,34800,34850,34750,229
|
|
20230802,124100,11204394950,34800,34800,34800,34800,2
|
|
20230802,124000,11204325350,34850,34850,34850,34800,140
|
|
20230802,123900,11199453100,34750,34850,34850,34750,6
|
|
20230802,123800,11199244500,34850,34850,34850,34850,3
|
|
20230802,123700,11199139950,34750,34800,34850,34750,27
|
|
20230802,123600,11198201250,34800,34850,34850,34800,39
|
|
20230802,123500,11196843950,34800,34900,34900,34800,257
|
|
20230802,123400,11187875250,34950,34850,34950,34750,653
|
|
20230802,123300,11165067300,34850,34900,34900,34850,20
|
|
20230802,123200,11164369550,34900,34950,34950,34700,444
|
|
20230802,123100,11148921350,35000,34950,35000,34950,166
|
|
20230802,123000,11143119550,34950,34800,34950,34800,1218
|
|
20230802,122900,11100640700,34850,34700,34850,34650,743
|
|
20230802,122800,11074826200,34550,34650,34700,34500,165
|
|
20230802,122700,11069119150,34650,34600,34650,34500,232
|
|
20230802,122600,11061092050,34600,34600,34600,34600,27
|
|
20230802,122500,11060157850,34600,34600,34600,34500,551
|
|
20230802,122400,11041122850,34600,34650,34650,34600,5
|
|
20230802,122300,11040949700,34650,34600,34650,34600,203
|
|
20230802,122200,11033925800,34550,34600,34600,34550,775
|
|
20230802,122100,11007144550,34700,34600,34700,34600,658
|
|
20230802,122000,10984377450,34700,34750,34750,34600,188
|
|
20230802,121900,10977859800,34700,34750,34750,34700,266
|
|
20230802,121800,10968629550,34750,34800,34850,34750,759
|
|
20230802,121700,10942253850,34750,34800,34800,34750,349
|
|
20230802,121600,10930109150,34750,34800,34800,34750,246
|
|
20230802,121500,10921548850,34800,34800,34800,34800,867
|
|
20230802,121400,10891377250,34850,34850,34850,34850,105
|
|
20230802,121300,10887718000,34850,34800,34850,34800,13
|
|
20230802,121200,10887265450,34800,34800,34800,34800,32
|
|
20230802,121100,10886151850,34700,34800,34800,34700,34
|
|
20230802,121000,10884971050,34850,34800,34850,34800,246
|
|
20230802,120900,10876410150,34800,34700,34800,34700,1396
|
|
20230802,120800,10827859750,34650,34700,34700,34650,17
|
|
20230802,120700,10827270650,34650,34700,34700,34650,144
|
|
20230802,120600,10822274650,34700,34650,34700,34650,25
|
|
20230802,120500,10821408350,34650,34650,34650,34650,56
|
|
20230802,120400,10819467950,34650,34600,34650,34600,3
|
|
20230802,120300,10819364100,34600,34650,34700,34600,161
|
|
20230802,120200,10813792150,34650,34600,34650,34600,633
|
|
20230802,120100,10791890300,34700,34700,34700,34700,39
|
|
20230802,120000,10790537000,34700,34700,34700,34700,3
|
|
20230802,115900,10790432900,34700,34700,34700,34700,172
|
|
20230802,115800,10784464500,34750,34650,34750,34650,712
|
|
20230802,115700,10759757300,34600,34600,34700,34600,951
|
|
20230802,115600,10726788250,34600,34500,34600,34500,113
|
|
20230802,115500,10722889550,34500,34450,34500,34450,223
|
|
20230802,115400,10715204350,34400,34550,34550,34400,1952
|
|
20230802,115300,10647886500,34550,34700,34700,34550,146
|
|
20230802,115200,10642827400,34500,34500,34500,34500,51
|
|
20230802,115100,10641067900,34600,34550,34600,34550,200
|
|
20230802,115000,10634149800,34600,34550,34600,34400,2390
|
|
20230802,114900,10551749850,34600,34550,34600,34500,360
|
|
20230802,114800,10539297300,34500,34550,34600,34500,908
|
|
20230802,114700,10507926300,34550,34750,34750,34550,2429
|
|
20230802,114600,10423800300,34750,34750,34750,34750,1
|
|
20230802,114500,10423765550,34800,34800,34850,34800,91
|
|
20230802,114400,10420598700,34800,34750,34800,34750,138
|
|
20230802,114300,10415800150,34800,34750,34800,34750,129
|
|
20230802,114200,10411315650,34750,34900,34950,34750,207
|
|
20230802,114100,10404095600,34950,34950,34950,34950,0
|
|
20230802,114000,10404095600,34950,34800,34950,34800,568
|
|
20230802,113900,10384317200,34850,34850,34850,34850,198
|
|
20230802,113800,10377416900,34850,34900,34900,34850,374
|
|
20230802,113700,10364374650,34850,34950,35000,34850,576
|
|
20230802,113600,10344296800,34950,35150,35150,34950,1600
|
|
20230802,113500,10288170250,35200,35200,35200,35150,656
|
|
20230802,113400,10265090250,35200,35200,35250,35200,284
|
|
20230802,113300,10255092750,35200,35150,35200,35150,1191
|
|
20230802,113200,10213181200,35200,35100,35200,35100,1126
|
|
20230802,113100,10173574850,35100,35050,35150,35050,1024
|
|
20230802,113000,10137597050,35050,34950,35100,34950,2356
|
|
20230802,112900,10055069450,34900,34900,34950,34850,214
|
|
20230802,112800,10047608000,34900,34850,34900,34850,191
|
|
20230802,112700,10040947100,34850,34900,34950,34850,1179
|
|
20230802,112600,9999818500,34850,34750,34850,34750,314
|
|
20230802,112500,9988894600,34750,34600,34750,34600,510
|
|
20230802,112400,9971203050,34550,34600,34600,34550,371
|
|
20230802,112300,9958381500,34550,34600,34600,34550,808
|
|
20230802,112200,9930428400,34600,34700,34700,34600,780
|
|
20230802,112100,9903408250,34700,34700,34700,34700,48
|
|
20230802,112000,9901742650,34700,34650,34700,34650,125
|
|
20230802,111900,9897408150,34700,34750,34750,34650,912
|
|
20230802,111800,9865769300,34850,34750,34850,34700,203
|
|
20230802,111700,9858712800,34700,34700,34700,34700,40
|
|
20230802,111600,9857324800,34650,34650,34650,34650,346
|
|
20230802,111500,9845335900,34650,34750,34750,34650,277
|
|
20230802,111400,9835714350,34800,34800,34850,34750,158
|
|
20230802,111300,9830222850,34750,34650,34750,34650,2307
|
|
20230802,111200,9750074900,34700,34900,34900,34650,2138
|
|
20230802,111100,9675883950,34750,34950,34950,34750,740
|
|
20230802,111000,9650103700,34950,35100,35100,34950,734
|
|
20230802,110900,9624412850,35000,35050,35050,35000,454
|
|
20230802,110800,9608521000,35050,35150,35150,35050,417
|
|
20230802,110700,9593877750,35200,35100,35200,35050,3383
|
|
20230802,110600,9474956200,35100,35100,35100,35050,453
|
|
20230802,110500,9459063350,35050,34900,35050,34900,1614
|
|
20230802,110400,9402608150,34800,34800,34850,34800,1195
|
|
20230802,110300,9360982550,34750,34700,34800,34700,1383
|
|
20230802,110200,9312902700,34700,34650,34700,34650,2054
|
|
20230802,110100,9241652850,34500,34500,34550,34450,1967
|
|
20230802,110000,9173790850,34500,34550,34550,34500,727
|
|
20230802,105900,9148688850,34550,34700,34700,34550,1715
|
|
20230802,105800,9089320200,34700,34700,34700,34650,939
|
|
20230802,105700,9056739800,34700,34700,34700,34700,42
|
|
20230802,105600,9055282400,34700,34750,34800,34700,2731
|
|
20230802,105500,8960459850,34750,34700,34800,34700,277
|
|
20230802,105400,8950841300,34750,34750,34800,34750,862
|
|
20230802,105300,8920864350,34800,34850,34850,34800,758
|
|
20230802,105200,8894471450,34850,34900,34900,34800,1248
|
|
20230802,105100,8850981800,34950,35050,35050,34950,880
|
|
20230802,105000,8820191000,35050,35050,35150,35050,568
|
|
20230802,104900,8800279100,35050,35100,35100,35050,105
|
|
20230802,104800,8796596550,35050,35150,35150,35050,62
|
|
20230802,104700,8794420250,35150,35150,35150,35100,590
|
|
20230802,104600,8773695500,35150,35200,35200,35100,552
|
|
20230802,104500,8754283800,35200,35100,35200,35100,267
|
|
20230802,104400,8744903150,35100,35100,35200,35100,1037
|
|
20230802,104300,8708434600,35050,35100,35100,35050,832
|
|
20230802,104200,8679267900,35100,35050,35100,35050,270
|
|
20230802,104100,8669804300,35150,35050,35150,35000,315
|
|
20230802,104000,8658764800,35050,35200,35200,35050,623
|
|
20230802,103900,8636897850,35200,35150,35200,35100,302
|
|
20230802,103800,8626281050,35100,35050,35150,35050,230
|
|
20230802,103700,8618206050,35050,35100,35100,35050,462
|
|
20230802,103600,8601992050,35100,35200,35200,35100,526
|
|
20230802,103500,8583495100,35150,35100,35150,35050,172
|
|
20230802,103400,8577458100,35200,35200,35200,35150,114
|
|
20230802,103300,8573445400,35200,35150,35200,35050,446
|
|
20230802,103200,8557750250,35100,35100,35150,35000,853
|
|
20230802,103100,8527809200,35100,34950,35100,34900,1172
|
|
20230802,103000,8486723650,34950,34900,35000,34900,25
|
|
20230802,102900,8485849650,34900,34950,35000,34850,760
|
|
20230802,102800,8459274950,35000,34850,35000,34850,319
|
|
20230802,102700,8448157650,34800,34950,34950,34800,980
|
|
20230802,102600,8413964150,35000,34950,35000,34950,210
|
|
20230802,102500,8406614200,34900,34850,34950,34850,521
|
|
20230802,102400,8388424750,34900,34950,34950,34900,73
|
|
20230802,102300,8385876550,34950,34850,34950,34750,1191
|
|
20230802,102200,8344413400,34850,34850,34900,34850,481
|
|
20230802,102100,8327649850,34850,34900,34900,34800,538
|
|
20230802,102000,8308894850,34850,34900,35000,34850,1125
|
|
20230802,101900,8269591500,35000,35000,35100,34950,1178
|
|
20230802,101800,8228352750,35000,34950,35100,34950,140
|
|
20230802,101700,8223446800,34950,35050,35050,34950,1182
|
|
20230802,101600,8182101900,35050,35200,35200,35000,505
|
|
20230802,101500,8164385950,35250,35250,35300,35050,1576
|
|
20230802,101400,8108871150,35300,35250,35400,35100,1938
|
|
20230802,101300,8040447000,35300,35050,35300,35050,1845
|
|
20230802,101200,7975473750,35050,35050,35350,35000,3355
|
|
20230802,101100,7857388600,35050,34950,35050,34950,1649
|
|
20230802,101000,7799620050,34950,34950,35050,34950,1735
|
|
20230802,100900,7738893400,34900,34750,34900,34750,1527
|
|
20230802,100800,7685666600,34750,34800,34800,34750,3
|
|
20230802,100700,7685562250,34800,34700,34800,34700,163
|
|
20230802,100600,7679894100,34700,34750,34800,34700,154
|
|
20230802,100500,7674541950,34700,34700,34700,34650,54
|
|
20230802,100400,7672669600,34700,34700,34750,34700,392
|
|
20230802,100300,7659059750,34800,34700,34850,34700,304
|
|
20230802,100200,7648494900,34700,34800,34800,34700,236
|
|
20230802,100100,7640305600,34750,34750,34800,34700,177
|
|
20230802,100000,7634161250,34800,34800,34850,34800,296
|
|
20230802,095900,7623851400,34900,34800,34900,34650,672
|
|
20230802,095800,7600436050,34750,34550,34750,34550,2149
|
|
20230802,095700,7525793700,34600,34450,34600,34450,348
|
|
20230802,095600,7513769000,34450,34450,34450,34450,32
|
|
20230802,095500,7512666600,34450,34550,34550,34350,2493
|
|
20230802,095400,7426790350,34700,34550,34750,34500,501
|
|
20230802,095300,7409460650,34550,34300,34550,34250,363
|
|
20230802,095200,7396998200,34300,34700,34700,34300,1711
|
|
20230802,095100,7337971250,34700,34950,34950,34700,762
|
|
20230802,095000,7311413450,34950,34850,35000,34850,2684
|
|
20230802,094900,7217620700,34900,34750,34900,34750,749
|
|
20230802,094800,7191505100,34800,34750,34950,34750,1978
|
|
20230802,094700,7122480650,34750,34600,34800,34600,1951
|
|
20230802,094600,7054706100,34650,34500,34650,34450,581
|
|
20230802,094500,7034627700,34450,34500,34500,34400,973
|
|
20230802,094400,7001106450,34500,34400,34500,34400,92
|
|
20230802,094300,6997941050,34500,34350,34550,34350,35
|
|
20230802,094200,6996737950,34550,34300,34550,34250,779
|
|
20230802,094100,6970032650,34300,34350,34350,34300,856
|
|
20230802,094000,6940669850,34350,34350,34350,34300,430
|
|
20230802,093900,6925906250,34350,34300,34350,34300,881
|
|
20230802,093800,6895656550,34300,34450,34450,34300,690
|
|
20230802,093700,6871935850,34450,34500,34550,34400,1176
|
|
20230802,093600,6831412950,34650,34700,34700,34450,1284
|
|
20230802,093500,6787024600,34700,34700,34750,34650,1322
|
|
20230802,093400,6741134850,34700,34750,34850,34700,2433
|
|
20230802,093300,6656575700,34750,34600,34750,34600,914
|
|
20230802,093200,6624859500,34600,34650,34650,34600,550
|
|
20230802,093100,6605819450,34700,34750,34750,34550,662
|
|
20230802,093000,6582846450,34700,34400,34800,34300,2332
|
|
20230802,092900,6502195100,34400,34600,34650,34300,1330
|
|
20230802,092800,6456359700,34600,34300,34700,34300,3304
|
|
20230802,092700,6342273800,34200,34200,34300,34200,476
|
|
20230802,092600,6325974400,34250,34250,34250,34200,420
|
|
20230802,092500,6311599350,34250,34300,34300,34150,687
|
|
20230802,092400,6288086350,34350,34250,34400,34150,1953
|
|
20230802,092300,6221185900,34350,34050,34350,34000,3973
|
|
20230802,092200,6085449250,34000,33700,34000,33700,1932
|
|
20230802,092100,6020073900,33700,33500,33700,33500,1587
|
|
20230802,092000,5966709650,33700,33750,33900,33450,9010
|
|
20230802,091900,5664108150,33800,33850,33950,33650,4797
|
|
20230802,091800,5502082450,33850,33900,33950,33850,870
|
|
20230802,091700,5472607450,33900,33850,33900,33800,998
|
|
20230802,091600,5438832450,33850,33900,33950,33850,1661
|
|
20230802,091500,5382580800,33900,34150,34200,33850,2446
|
|
20230802,091400,5299570800,34250,33750,34250,33700,2126
|
|
20230802,091300,5227331300,33700,33750,33750,33700,1858
|
|
20230802,091200,5164683450,33750,33850,33900,33700,3718
|
|
20230802,091100,5039196600,33900,34000,34000,33850,2018
|
|
20230802,091000,4970719500,34050,33800,34250,33700,1092
|
|
20230802,090900,4933660000,33700,33900,33900,33550,10219
|
|
20230802,090800,4589519900,33900,34100,34100,33800,8195
|
|
20230802,090700,4311887500,34100,34250,34300,34000,7017
|
|
20230802,090600,4072474850,34250,34200,34450,34000,6853
|
|
20230802,090500,3837755350,33950,34700,34700,33500,16423
|
|
20230802,090400,3278620300,34450,35000,35250,34450,8829
|
|
20230802,090300,2971378350,35250,34800,35300,34700,5058
|
|
20230802,090200,2795081400,34700,34800,35150,34200,13619
|
|
20230802,090100,2324740350,34800,35950,36000,34800,23144
|
|
20230802,090000,1507397700,35950,35800,36600,35000,42081
|