611 lines
32 KiB
CSV
611 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,190800,7348860350,20950,20950,20950,20950,3058
|
|
20230801,190700,7348860350,20950,20950,20950,20950,0
|
|
20230801,190600,7348860350,20950,20950,20950,20950,0
|
|
20230801,190500,7348860350,20950,20950,20950,20950,0
|
|
20230801,190400,7348860350,20950,20950,20950,20950,0
|
|
20230801,190300,7348860350,20950,20950,20950,20950,0
|
|
20230801,190200,7348860350,20950,20950,20950,20950,0
|
|
20230801,190100,7348860350,20950,20950,20950,20950,0
|
|
20230801,190000,7348860350,20950,20950,20950,20950,0
|
|
20230801,185900,7348860350,20950,20950,20950,20950,0
|
|
20230801,185800,7348860350,20950,20950,20950,20950,0
|
|
20230801,185700,7348860350,20950,20950,20950,20950,0
|
|
20230801,185600,7348860350,20950,20950,20950,20950,0
|
|
20230801,185500,7348860350,20950,20950,20950,20950,0
|
|
20230801,185400,7348860350,20950,20950,20950,20950,0
|
|
20230801,185300,7348860350,20950,20950,20950,20950,0
|
|
20230801,185200,7348860350,20950,20950,20950,20950,0
|
|
20230801,185100,7348860350,20950,20950,20950,20950,0
|
|
20230801,185000,7348860350,20950,20950,20950,20950,0
|
|
20230801,184900,7348860350,20950,20950,20950,20950,0
|
|
20230801,184800,7348860350,20950,20950,20950,20950,0
|
|
20230801,184700,7348860350,20950,20950,20950,20950,0
|
|
20230801,184600,7348860350,20950,20950,20950,20950,0
|
|
20230801,184500,7348860350,20950,20950,20950,20950,0
|
|
20230801,184400,7348860350,20950,20950,20950,20950,0
|
|
20230801,184300,7348860350,20950,20950,20950,20950,0
|
|
20230801,184200,7348860350,20950,20950,20950,20950,0
|
|
20230801,184100,7348860350,20950,20950,20950,20950,0
|
|
20230801,184000,7348860350,20950,20950,20950,20950,0
|
|
20230801,183900,7348860350,20950,20950,20950,20950,0
|
|
20230801,183800,7348860350,20950,20950,20950,20950,3058
|
|
20230801,183700,7348860350,20950,20950,20950,20950,0
|
|
20230801,183600,7348860350,20950,20950,20950,20950,0
|
|
20230801,183500,7348860350,20950,20950,20950,20950,0
|
|
20230801,183400,7348860350,20950,20950,20950,20950,0
|
|
20230801,183300,7348860350,20950,20950,20950,20950,0
|
|
20230801,183200,7348860350,20950,20950,20950,20950,0
|
|
20230801,183100,7348860350,20950,20950,20950,20950,0
|
|
20230801,183000,7348860350,20950,20950,20950,20950,0
|
|
20230801,182900,7348860350,20950,20950,20950,20950,0
|
|
20230801,182800,7348860350,20950,20950,20950,20950,0
|
|
20230801,182700,7348860350,20950,20950,20950,20950,0
|
|
20230801,182600,7348860350,20950,20950,20950,20950,0
|
|
20230801,182500,7348860350,20950,20950,20950,20950,0
|
|
20230801,182400,7348860350,20950,20950,20950,20950,0
|
|
20230801,182300,7348860350,20950,20950,20950,20950,0
|
|
20230801,182200,7348860350,20950,20950,20950,20950,0
|
|
20230801,182100,7348860350,20950,20950,20950,20950,0
|
|
20230801,182000,7348860350,20950,20950,20950,20950,0
|
|
20230801,181900,7348860350,20950,20950,20950,20950,0
|
|
20230801,181800,7348860350,20950,20950,20950,20950,0
|
|
20230801,181700,7348860350,20950,20950,20950,20950,0
|
|
20230801,181600,7348860350,20950,20950,20950,20950,0
|
|
20230801,181500,7348860350,20950,20950,20950,20950,0
|
|
20230801,181400,7348860350,20950,20950,20950,20950,0
|
|
20230801,181300,7348860350,20950,20950,20950,20950,0
|
|
20230801,181200,7348860350,20950,20950,20950,20950,0
|
|
20230801,181100,7348860350,20950,20950,20950,20950,0
|
|
20230801,181000,7348860350,20950,20950,20950,20950,0
|
|
20230801,180900,7348860350,20950,20950,20950,20950,0
|
|
20230801,180800,7348860350,20950,20950,20950,20950,3058
|
|
20230801,180700,7348860350,20950,20950,20950,20950,0
|
|
20230801,180600,7348860350,20950,20950,20950,20950,0
|
|
20230801,180500,7348860350,20950,20950,20950,20950,0
|
|
20230801,180400,7348860350,20950,20950,20950,20950,0
|
|
20230801,180300,7348860350,20950,20950,20950,20950,0
|
|
20230801,180200,7348860350,20950,20950,20950,20950,0
|
|
20230801,180100,7348860350,20950,20950,20950,20950,0
|
|
20230801,180000,7348860350,20950,20950,20950,20950,0
|
|
20230801,175900,7348860350,20950,20950,20950,20950,0
|
|
20230801,175800,7348860350,20950,20950,20950,20950,0
|
|
20230801,175700,7348860350,20950,20950,20950,20950,0
|
|
20230801,175600,7348860350,20950,20950,20950,20950,0
|
|
20230801,175500,7348860350,20950,20950,20950,20950,0
|
|
20230801,175400,7348860350,20950,20950,20950,20950,0
|
|
20230801,175300,7348860350,20950,20950,20950,20950,0
|
|
20230801,175200,7348860350,20950,20950,20950,20950,0
|
|
20230801,175100,7348860350,20950,20950,20950,20950,0
|
|
20230801,175000,7348860350,20950,20950,20950,20950,0
|
|
20230801,174900,7348860350,20950,20950,20950,20950,0
|
|
20230801,174800,7348860350,20950,20950,20950,20950,0
|
|
20230801,174700,7348860350,20950,20950,20950,20950,0
|
|
20230801,174600,7348860350,20950,20950,20950,20950,0
|
|
20230801,174500,7348860350,20950,20950,20950,20950,0
|
|
20230801,174400,7348860350,20950,20950,20950,20950,0
|
|
20230801,174300,7348860350,20950,20950,20950,20950,0
|
|
20230801,174200,7348860350,20950,20950,20950,20950,0
|
|
20230801,174100,7348860350,20950,20950,20950,20950,0
|
|
20230801,174000,7348860350,20950,20950,20950,20950,0
|
|
20230801,173900,7348860350,20950,20950,20950,20950,0
|
|
20230801,173800,7348860350,20950,20950,20950,20950,3058
|
|
20230801,173700,7348860350,20950,20950,20950,20950,0
|
|
20230801,173600,7348860350,20950,20950,20950,20950,0
|
|
20230801,173500,7348860350,20950,20950,20950,20950,0
|
|
20230801,173400,7348860350,20950,20950,20950,20950,0
|
|
20230801,173300,7348860350,20950,20950,20950,20950,0
|
|
20230801,173200,7348860350,20950,20950,20950,20950,0
|
|
20230801,173100,7348860350,20950,20950,20950,20950,0
|
|
20230801,173000,7348860350,20950,20950,20950,20950,0
|
|
20230801,172900,7348860350,20950,20950,20950,20950,0
|
|
20230801,172800,7348860350,20950,20950,20950,20950,0
|
|
20230801,172700,7348860350,20950,20950,20950,20950,0
|
|
20230801,172600,7348860350,20950,20950,20950,20950,0
|
|
20230801,172500,7348860350,20950,20950,20950,20950,0
|
|
20230801,172400,7348860350,20950,20950,20950,20950,0
|
|
20230801,172300,7348860350,20950,20950,20950,20950,0
|
|
20230801,172200,7348860350,20950,20950,20950,20950,0
|
|
20230801,172100,7348860350,20950,20950,20950,20950,0
|
|
20230801,172000,7348860350,20950,20950,20950,20950,0
|
|
20230801,171900,7348860350,20950,20950,20950,20950,0
|
|
20230801,171800,7348860350,20950,20950,20950,20950,0
|
|
20230801,171700,7348860350,20950,20950,20950,20950,0
|
|
20230801,171600,7348860350,20950,20950,20950,20950,0
|
|
20230801,171500,7348860350,20950,20950,20950,20950,0
|
|
20230801,171400,7348860350,20950,20950,20950,20950,0
|
|
20230801,171300,7348860350,20950,20950,20950,20950,0
|
|
20230801,171200,7348860350,20950,20950,20950,20950,0
|
|
20230801,171100,7348860350,20950,20950,20950,20950,0
|
|
20230801,171000,7348860350,20950,20950,20950,20950,0
|
|
20230801,170900,7348860350,20950,20950,20950,20950,0
|
|
20230801,170800,7348860350,20950,20950,20950,20950,3058
|
|
20230801,170700,7348860350,20950,20950,20950,20950,0
|
|
20230801,170600,7348860350,20950,20950,20950,20950,0
|
|
20230801,170500,7348860350,20950,20950,20950,20950,0
|
|
20230801,170400,7348860350,20950,20950,20950,20950,0
|
|
20230801,170300,7348860350,20950,20950,20950,20950,0
|
|
20230801,170200,7348860350,20950,20950,20950,20950,0
|
|
20230801,170100,7348860350,20950,20950,20950,20950,0
|
|
20230801,170000,7348860350,20950,20950,20950,20950,0
|
|
20230801,165900,7348860350,20950,20950,20950,20950,0
|
|
20230801,165800,7348860350,20950,20950,20950,20950,0
|
|
20230801,165700,7348860350,20950,20950,20950,20950,0
|
|
20230801,165600,7348860350,20950,20950,20950,20950,0
|
|
20230801,165500,7348860350,20950,20950,20950,20950,0
|
|
20230801,165400,7348860350,20950,20950,20950,20950,0
|
|
20230801,165300,7348860350,20950,20950,20950,20950,0
|
|
20230801,165200,7348860350,20950,20950,20950,20950,0
|
|
20230801,165100,7348860350,20950,20950,20950,20950,0
|
|
20230801,165000,7348860350,20950,20950,20950,20950,0
|
|
20230801,164900,7348860350,20950,20950,20950,20950,0
|
|
20230801,164800,7348860350,20950,20950,20950,20950,0
|
|
20230801,164700,7348860350,20950,20950,20950,20950,0
|
|
20230801,164600,7348860350,20950,20950,20950,20950,0
|
|
20230801,164500,7348860350,20950,20950,20950,20950,0
|
|
20230801,164400,7348860350,20950,20950,20950,20950,0
|
|
20230801,164300,7348860350,20950,20950,20950,20950,0
|
|
20230801,164200,7348860350,20950,20950,20950,20950,0
|
|
20230801,164100,7348860350,20950,20950,20950,20950,0
|
|
20230801,164000,7348860350,20950,20950,20950,20950,0
|
|
20230801,163900,7348860350,20950,20950,20950,20950,0
|
|
20230801,163800,7348860350,20950,20950,20950,20950,3058
|
|
20230801,163700,7348860350,20950,20950,20950,20950,0
|
|
20230801,163600,7348860350,20950,20950,20950,20950,0
|
|
20230801,163500,7348860350,20950,20950,20950,20950,0
|
|
20230801,163400,7348860350,20950,20950,20950,20950,0
|
|
20230801,163300,7348860350,20950,20950,20950,20950,0
|
|
20230801,163200,7348860350,20950,20950,20950,20950,0
|
|
20230801,163100,7348860350,20950,20950,20950,20950,0
|
|
20230801,163000,7348860350,20950,20950,20950,20950,0
|
|
20230801,162900,7348860350,20950,20950,20950,20950,0
|
|
20230801,162800,7348860350,20950,20950,20950,20950,0
|
|
20230801,162700,7348860350,20950,20950,20950,20950,0
|
|
20230801,162600,7348860350,20950,20950,20950,20950,0
|
|
20230801,162500,7348860350,20950,20950,20950,20950,0
|
|
20230801,162400,7348860350,20950,20950,20950,20950,0
|
|
20230801,162300,7348860350,20950,20950,20950,20950,0
|
|
20230801,162200,7348860350,20950,20950,20950,20950,0
|
|
20230801,162100,7348860350,20950,20950,20950,20950,0
|
|
20230801,162000,7348860350,20950,20950,20950,20950,0
|
|
20230801,161900,7348860350,20950,20950,20950,20950,0
|
|
20230801,161800,7348860350,20950,20950,20950,20950,0
|
|
20230801,161700,7348860350,20950,20950,20950,20950,0
|
|
20230801,161600,7348860350,20950,20950,20950,20950,0
|
|
20230801,161500,7348860350,20950,20950,20950,20950,0
|
|
20230801,161400,7348860350,20950,20950,20950,20950,0
|
|
20230801,161300,7348860350,20950,20950,20950,20950,0
|
|
20230801,161200,7348860350,20950,20950,20950,20950,0
|
|
20230801,161100,7348860350,20950,20950,20950,20950,0
|
|
20230801,161000,7348860350,20950,20950,20950,20950,0
|
|
20230801,160900,7348860350,20950,20950,20950,20950,0
|
|
20230801,160800,7348860350,20950,20950,20950,20950,3058
|
|
20230801,160700,7348860350,20950,20950,20950,20950,0
|
|
20230801,160600,7348860350,20950,20950,20950,20950,0
|
|
20230801,160500,7348860350,20950,20950,20950,20950,0
|
|
20230801,160400,7348860350,20950,20950,20950,20950,0
|
|
20230801,160300,7348860350,20950,20950,20950,20950,0
|
|
20230801,160200,7348860350,20950,20950,20950,20950,0
|
|
20230801,160100,7348860350,20950,20950,20950,20950,0
|
|
20230801,160000,7348860350,20950,20950,20950,20950,0
|
|
20230801,155900,7348860350,20950,20950,20950,20950,0
|
|
20230801,155800,7348860350,20950,20950,20950,20950,0
|
|
20230801,155700,7348860350,20950,20950,20950,20950,0
|
|
20230801,155600,7348860350,20950,20950,20950,20950,0
|
|
20230801,155500,7348860350,20950,20950,20950,20950,0
|
|
20230801,155400,7348860350,20950,20950,20950,20950,0
|
|
20230801,155300,7348860350,20950,20950,20950,20950,0
|
|
20230801,155200,7348860350,20950,20950,20950,20950,0
|
|
20230801,155100,7348860350,20950,20950,20950,20950,0
|
|
20230801,155000,7348860350,20950,20950,20950,20950,0
|
|
20230801,154900,7348860350,20950,20950,20950,20950,0
|
|
20230801,154800,7348860350,20950,20950,20950,20950,0
|
|
20230801,154700,7348860350,20950,20950,20950,20950,0
|
|
20230801,154600,7348860350,20950,20950,20950,20950,0
|
|
20230801,154500,7348860350,20950,20950,20950,20950,0
|
|
20230801,154400,7348860350,20950,20950,20950,20950,0
|
|
20230801,154300,7348860350,20950,20950,20950,20950,0
|
|
20230801,154200,7348860350,20950,20950,20950,20950,0
|
|
20230801,154100,7348860350,20950,20950,20950,20950,0
|
|
20230801,154000,7348860350,20950,20950,20950,20950,0
|
|
20230801,153900,7348860350,20950,20950,20950,20950,0
|
|
20230801,153800,7348860350,20950,20950,20950,20950,3058
|
|
20230801,153700,7348860350,20950,20950,20950,20950,0
|
|
20230801,153600,7348860350,20950,20950,20950,20950,0
|
|
20230801,153500,7348860350,20950,20950,20950,20950,0
|
|
20230801,153400,7348860350,20950,20950,20950,20950,0
|
|
20230801,153300,7348860350,20950,20950,20950,20950,0
|
|
20230801,153200,7348860350,20950,20950,20950,20950,0
|
|
20230801,153100,7348860350,20950,20950,20950,20950,0
|
|
20230801,153000,7348860350,20950,20950,20950,20950,3058
|
|
20230801,152900,7284795250,21000,21000,21000,21000,0
|
|
20230801,152800,7284795250,21000,21000,21000,21000,0
|
|
20230801,152700,7284795250,21000,21000,21000,21000,0
|
|
20230801,152600,7284795250,21000,21000,21000,21000,0
|
|
20230801,152500,7284795250,21000,21000,21000,21000,0
|
|
20230801,152400,7284795250,21000,21000,21000,21000,0
|
|
20230801,152300,7284795250,21000,21000,21000,21000,0
|
|
20230801,152200,7284795250,21000,21000,21000,21000,0
|
|
20230801,152100,7284795250,21000,21000,21000,21000,0
|
|
20230801,152000,7284795250,21000,21000,21000,21000,0
|
|
20230801,151900,7284795250,21000,21000,21050,20900,3892
|
|
20230801,151800,7203343450,21000,21050,21050,21000,268
|
|
20230801,151700,7197706450,21000,21050,21050,21000,291
|
|
20230801,151600,7191587750,21050,21000,21050,20950,272
|
|
20230801,151500,7185876050,21000,21000,21000,21000,1345
|
|
20230801,151400,7157631050,21050,21050,21100,21050,599
|
|
20230801,151300,7145019300,21050,21050,21100,21050,318
|
|
20230801,151200,7138310450,21050,21050,21100,21050,394
|
|
20230801,151100,7130013850,21050,21100,21100,21050,135
|
|
20230801,151000,7127170850,21050,21000,21100,21000,168
|
|
20230801,150900,7123636950,21000,21050,21050,21000,583
|
|
20230801,150800,7111367350,21050,21000,21050,21000,116
|
|
20230801,150700,7108925600,21000,21000,21100,20950,628
|
|
20230801,150600,7095688550,21000,20950,21100,20950,373
|
|
20230801,150500,7087860450,20950,20950,21050,20950,351
|
|
20230801,150400,7080489200,20950,20950,21000,20950,139
|
|
20230801,150300,7077577100,20950,21000,21050,20950,233
|
|
20230801,150200,7072686450,20950,20950,21000,20950,127
|
|
20230801,150100,7070025200,21000,21000,21000,20950,558
|
|
20230801,150000,7058314600,21000,21000,21050,21000,103
|
|
20230801,145900,7056147400,21000,21050,21100,21000,1238
|
|
20230801,145800,7030051050,21000,21000,21050,21000,1338
|
|
20230801,145700,7001913050,21000,20950,21000,20950,1325
|
|
20230801,145600,6974140750,20950,21000,21000,20950,61
|
|
20230801,145500,6972861900,20950,20950,21000,20950,75
|
|
20230801,145400,6971288600,20950,20950,21050,20950,814
|
|
20230801,145300,6954173850,20950,21000,21000,20950,35
|
|
20230801,145200,6953439950,20950,21000,21000,20950,629
|
|
20230801,145100,6940262350,21000,21000,21050,20950,207
|
|
20230801,145000,6935916250,20950,20950,21000,20950,173
|
|
20230801,144900,6932284950,20950,21000,21050,20950,194
|
|
20230801,144800,6928214350,21050,21000,21050,21000,85
|
|
20230801,144700,6926425150,20950,21000,21050,20950,137
|
|
20230801,144600,6923550700,21000,20950,21050,20950,433
|
|
20230801,144500,6914452800,21050,21000,21050,20950,337
|
|
20230801,144400,6907370300,20950,20950,21000,20950,93
|
|
20230801,144300,6905421300,21000,21050,21050,20950,134
|
|
20230801,144200,6902611000,21050,20900,21050,20900,254
|
|
20230801,144100,6897274450,21000,21050,21100,20900,1587
|
|
20230801,144000,6863961150,20950,21000,21000,20900,2324
|
|
20230801,143900,6815260250,20950,21000,21000,20950,308
|
|
20230801,143800,6808794450,21000,20950,21050,20950,81
|
|
20230801,143700,6807093700,20950,20950,20950,20950,116
|
|
20230801,143600,6804663500,20950,20950,21000,20950,460
|
|
20230801,143500,6795004750,20950,20950,20950,20950,148
|
|
20230801,143400,6791904150,20900,20950,20950,20900,1171
|
|
20230801,143300,6767430200,20950,20950,21000,20950,119
|
|
20230801,143200,6764932900,20950,21000,21000,20900,503
|
|
20230801,143100,6754416050,21000,21000,21050,20900,419
|
|
20230801,143000,6745636750,20900,20900,21050,20900,137
|
|
20230801,142900,6742762100,20950,21000,21000,20950,59
|
|
20230801,142800,6741525850,21000,20950,21050,20950,581
|
|
20230801,142700,6729309250,20900,20900,21000,20900,693
|
|
20230801,142600,6714790450,20950,21000,21000,20950,383
|
|
20230801,142500,6706766350,20950,21000,21000,20950,64
|
|
20230801,142400,6705425500,20950,20950,21000,20950,227
|
|
20230801,142300,6700662950,20950,20950,21000,20950,269
|
|
20230801,142200,6695021150,20950,20950,21000,20950,90
|
|
20230801,142100,6693135600,20950,20950,21000,20950,163
|
|
20230801,142000,6689715850,21000,20950,21000,20950,69
|
|
20230801,141900,6688268050,21000,20950,21000,20950,255
|
|
20230801,141800,6682916400,20950,21000,21100,20950,157
|
|
20230801,141700,6679613750,21000,21000,21000,20950,367
|
|
20230801,141600,6671908050,21000,21100,21100,21000,190
|
|
20230801,141500,6667904000,21000,21050,21150,21000,653
|
|
20230801,141400,6654118200,21000,21000,21100,21000,137
|
|
20230801,141300,6651241100,21000,21050,21150,21000,77
|
|
20230801,141200,6649620500,21150,21100,21150,21000,349
|
|
20230801,141100,6642260200,21000,21000,21100,21000,91
|
|
20230801,141000,6640347700,21050,21050,21050,21000,52
|
|
20230801,140900,6639253750,21000,21100,21100,21000,331
|
|
20230801,140800,6632282000,21050,21050,21100,21050,220
|
|
20230801,140700,6627644750,21050,21050,21150,21050,77
|
|
20230801,140600,6626021350,21100,21000,21100,21000,744
|
|
20230801,140500,6610340100,21000,21000,21050,21000,55
|
|
20230801,140400,6609182850,21000,21000,21050,20950,340
|
|
20230801,140300,6602045200,21000,21050,21100,21000,188
|
|
20230801,140200,6598085250,21050,21000,21100,20950,491
|
|
20230801,140100,6587743300,21000,20950,21000,20950,125
|
|
20230801,140000,6585123000,21050,20950,21050,20900,431
|
|
20230801,135900,6576088300,20900,20950,20950,20900,89
|
|
20230801,135800,6574224400,21000,20950,21000,20900,666
|
|
20230801,135700,6560255050,20950,20850,20950,20850,187
|
|
20230801,135600,6556345100,20850,20800,20850,20800,59
|
|
20230801,135500,6555115400,20800,20900,20900,20800,99
|
|
20230801,135400,6553054650,20900,20800,20900,20800,140
|
|
20230801,135300,6550135650,20800,20800,20900,20800,328
|
|
20230801,135200,6543294050,20800,20850,20850,20750,37
|
|
20230801,135100,6542524700,20750,20750,20750,20750,81
|
|
20230801,135000,6540843950,20750,20800,20800,20750,112
|
|
20230801,134900,6538515050,20800,20800,21000,20700,741
|
|
20230801,134800,6523043000,20700,20750,20750,20700,328
|
|
20230801,134700,6516240750,20750,20750,20750,20750,53
|
|
20230801,134600,6515141000,20750,20750,20800,20750,162
|
|
20230801,134500,6511776800,20750,20800,20800,20700,782
|
|
20230801,134400,6495559600,20700,20750,20800,20700,2270
|
|
20230801,134300,6448492150,20800,20900,20900,20750,2120
|
|
20230801,134200,6404409350,20850,20900,20900,20800,341
|
|
20230801,134100,6397296500,20800,20850,20850,20800,292
|
|
20230801,134000,6391212250,20900,20800,20900,20800,41
|
|
20230801,133900,6390357750,20800,20850,20900,20800,268
|
|
20230801,133800,6384763650,20850,20850,20850,20800,107
|
|
20230801,133700,6382536150,20850,20850,20850,20800,193
|
|
20230801,133600,6378514400,20800,20800,20950,20800,830
|
|
20230801,133500,6361180100,20850,20900,20900,20850,1425
|
|
20230801,133400,6331468600,20950,20850,20950,20850,340
|
|
20230801,133300,6324367950,20850,20850,20850,20850,54
|
|
20230801,133200,6323242050,20850,20850,20850,20850,109
|
|
20230801,133100,6320969400,20850,20950,20950,20850,238
|
|
20230801,133000,6315993900,20950,20900,20950,20900,137
|
|
20230801,132900,6313124000,20900,20900,20900,20850,1803
|
|
20230801,132800,6275503050,20950,20850,20950,20850,85
|
|
20230801,132700,6273728100,20900,20900,20900,20850,389
|
|
20230801,132600,6265613900,20850,20900,20950,20850,212
|
|
20230801,132500,6261181100,20850,20900,20950,20850,622
|
|
20230801,132400,6248185200,20950,20900,20950,20900,90
|
|
20230801,132300,6246302950,20900,20950,21100,20850,579
|
|
20230801,132200,6234147850,20850,20900,20950,20850,461
|
|
20230801,132100,6224507300,20950,20900,20950,20900,453
|
|
20230801,132000,6215038100,20900,20950,21000,20850,3415
|
|
20230801,131900,6143592700,21000,21000,21000,20950,112
|
|
20230801,131800,6141242700,20950,20950,21000,20950,224
|
|
20230801,131700,6136543600,20950,21000,21000,20950,146
|
|
20230801,131600,6133484300,20950,21000,21000,20950,456
|
|
20230801,131500,6123911950,21000,21000,21050,21000,477
|
|
20230801,131400,6113888600,21000,21000,21050,21000,292
|
|
20230801,131300,6107755700,21000,21100,21100,21000,106
|
|
20230801,131200,6105529150,20950,21000,21100,20950,77
|
|
20230801,131100,6103912750,20950,21100,21100,20950,452
|
|
20230801,131000,6094416950,20950,20950,21150,20950,2517
|
|
20230801,130900,6041588950,20950,21050,21100,20950,1584
|
|
20230801,130800,6008326950,21050,21150,21150,21050,233
|
|
20230801,130700,6003409900,21150,21100,21250,21050,231
|
|
20230801,130600,5998517550,21100,21150,21150,21100,4926
|
|
20230801,130500,5894338550,21150,21200,21250,21150,531
|
|
20230801,130400,5883081550,21250,21250,21250,21150,2565
|
|
20230801,130300,5828669300,21250,21300,21350,21250,779
|
|
20230801,130200,5812074150,21300,21400,21450,21300,2314
|
|
20230801,130100,5762603050,21400,21400,21400,21350,1034
|
|
20230801,130000,5740476500,21400,21400,21450,21400,424
|
|
20230801,125900,5731396800,21350,21300,21450,21300,2765
|
|
20230801,125800,5672225250,21300,21350,21400,21300,695
|
|
20230801,125700,5657379450,21350,21350,21400,21300,2098
|
|
20230801,125600,5612567750,21350,21350,21400,21300,1285
|
|
20230801,125500,5585129800,21350,21350,21350,21250,812
|
|
20230801,125400,5567797800,21250,21250,21350,21250,1528
|
|
20230801,125300,5535232700,21300,21250,21350,21250,2940
|
|
20230801,125200,5472626850,21200,21200,21250,21200,1171
|
|
20230801,125100,5447769250,21250,21200,21250,21200,1184
|
|
20230801,125000,5422646200,21200,21250,21250,21200,723
|
|
20230801,124900,5407285100,21250,21150,21250,21150,1830
|
|
20230801,124800,5368481750,21150,21150,21200,21150,358
|
|
20230801,124700,5360903750,21150,21150,21200,21150,703
|
|
20230801,124600,5346002450,21150,21050,21150,21050,1293
|
|
20230801,124500,5318661400,21050,21100,21100,21050,473
|
|
20230801,124400,5308692650,21100,21050,21150,21000,945
|
|
20230801,124300,5288754000,21000,21000,21050,20950,1035
|
|
20230801,124200,5266995300,21050,21000,21050,21000,163
|
|
20230801,124100,5263572050,21050,21000,21050,20950,139
|
|
20230801,124000,5260651000,21000,21000,21000,20950,386
|
|
20230801,123900,5252547400,21000,21000,21000,20950,64
|
|
20230801,123800,5251206300,21050,20900,21050,20900,1958
|
|
20230801,123700,5210032300,20950,20950,20950,20900,478
|
|
20230801,123600,5200039550,20950,20900,20950,20900,205
|
|
20230801,123500,5195748100,20900,20900,20900,20900,91
|
|
20230801,123400,5193846200,20900,20950,20950,20900,586
|
|
20230801,123300,5181596750,20950,20950,21000,20900,281
|
|
20230801,123200,5175706150,20950,20950,20950,20900,49
|
|
20230801,123100,5174681450,20900,20900,21000,20900,529
|
|
20230801,123000,5163578700,20900,20950,21000,20900,139
|
|
20230801,122900,5160668350,20900,20950,20950,20900,158
|
|
20230801,122800,5157359850,20900,20900,20950,20900,155
|
|
20230801,122700,5154119700,20900,20950,20950,20900,451
|
|
20230801,122600,5144693050,20950,20950,21000,20950,196
|
|
20230801,122500,5140584800,20950,21050,21050,20950,788
|
|
20230801,122400,5124047800,21050,21000,21050,21000,34
|
|
20230801,122300,5123332900,21050,21000,21050,21000,188
|
|
20230801,122200,5119384700,21000,20950,21000,20950,74
|
|
20230801,122100,5117831800,20950,20950,21050,20950,218
|
|
20230801,122000,5113251900,20950,20950,20950,20950,159
|
|
20230801,121900,5109920850,21000,20950,21000,20900,229
|
|
20230801,121800,5105115450,21000,21000,21050,20900,590
|
|
20230801,121700,5092718050,20900,20950,21000,20900,198
|
|
20230801,121600,5088563950,20950,20950,21000,20950,188
|
|
20230801,121500,5084624850,20950,20950,21000,20950,196
|
|
20230801,121400,5080516000,20950,21000,21000,20950,173
|
|
20230801,121300,5076885350,20950,20950,21000,20950,63
|
|
20230801,121200,5075565350,20950,20950,21000,20950,66
|
|
20230801,121100,5074182000,21000,21000,21050,20950,76
|
|
20230801,121000,5072587600,20950,21000,21000,20950,244
|
|
20230801,120900,5067469550,20950,21000,21000,20950,44
|
|
20230801,120800,5066547100,21000,20950,21000,20950,98
|
|
20230801,120700,5064493800,20950,21000,21050,20950,168
|
|
20230801,120600,5060964050,21000,21000,21100,21000,196
|
|
20230801,120500,5056840500,21000,21000,21100,21000,654
|
|
20230801,120400,5043069100,21000,21000,21000,21000,16
|
|
20230801,120300,5042733100,21000,21000,21050,21000,245
|
|
20230801,120200,5037585250,21050,21000,21050,21000,248
|
|
20230801,120100,5032370900,21000,21050,21050,21000,39
|
|
20230801,120000,5031550900,21050,21050,21050,21000,137
|
|
20230801,115900,5028671000,21000,21000,21050,21000,98
|
|
20230801,115800,5026610950,21100,21100,21100,21000,367
|
|
20230801,115700,5018875000,21000,21100,21150,21000,364
|
|
20230801,115600,5011187000,21100,21000,21100,20950,1481
|
|
20230801,115500,4979944900,20950,20950,21050,20950,257
|
|
20230801,115400,4974542650,20950,20950,21050,20950,267
|
|
20230801,115300,4968936650,21000,20950,21000,20950,90
|
|
20230801,115200,4967050850,20950,20950,21050,20950,559
|
|
20230801,115100,4955289250,20950,20950,21050,20950,162
|
|
20230801,115000,4951882750,20950,21000,21050,20950,239
|
|
20230801,114900,4946864350,21000,21000,21000,20950,47
|
|
20230801,114800,4945877650,21000,20950,21000,20950,433
|
|
20230801,114700,4936788100,20950,21000,21000,20950,614
|
|
20230801,114600,4923895600,20950,20950,21000,20950,81
|
|
20230801,114500,4922198000,20950,20950,20950,20950,93
|
|
20230801,114400,4920249650,20950,20950,21000,20900,250
|
|
20230801,114300,4915012950,20900,20950,20950,20900,575
|
|
20230801,114200,4902985500,20950,20900,20950,20900,39
|
|
20230801,114100,4902170100,20950,20950,20950,20900,57
|
|
20230801,114000,4900977900,20950,20950,21050,20900,184
|
|
20230801,113900,4897121750,21000,20900,21000,20900,889
|
|
20230801,113800,4878455100,20900,20900,20900,20900,40
|
|
20230801,113700,4877619100,20900,20900,21000,20900,115
|
|
20230801,113600,4875211700,20950,20950,21000,20900,331
|
|
20230801,113500,4868275700,20900,20900,20900,20900,137
|
|
20230801,113400,4865412400,20900,20900,20950,20900,43
|
|
20230801,113300,4864513100,20900,20900,20900,20900,47
|
|
20230801,113200,4863530800,20900,20950,21000,20900,384
|
|
20230801,113100,4855489050,20850,20950,21000,20850,380
|
|
20230801,113000,4847548900,20900,20900,20950,20850,499
|
|
20230801,112900,4837110600,20900,20900,21000,20900,103
|
|
20230801,112800,4834955650,20900,20900,21000,20850,233
|
|
20230801,112700,4830078500,20900,20850,21000,20850,515
|
|
20230801,112600,4819305800,21000,20850,21000,20800,1497
|
|
20230801,112500,4788088150,20850,20800,20850,20800,108
|
|
20230801,112400,4785839050,20800,20800,20850,20800,155
|
|
20230801,112300,4782608750,20800,20850,20850,20800,22
|
|
20230801,112200,4782150550,20850,20900,20900,20800,513
|
|
20230801,112100,4771463150,20900,20800,20900,20800,69
|
|
20230801,112000,4770022750,20850,20850,20850,20800,208
|
|
20230801,111900,4765688850,20850,20800,20850,20800,122
|
|
20230801,111800,4763150650,20800,20800,20800,20800,29
|
|
20230801,111700,4762547450,20800,21000,21000,20800,189
|
|
20230801,111600,4758583900,20950,20850,20950,20800,185
|
|
20230801,111500,4754715400,20850,20800,20850,20800,105
|
|
20230801,111400,4752529750,20800,20850,20850,20800,19
|
|
20230801,111300,4752133900,20850,20700,21000,20700,666
|
|
20230801,111200,4738271000,20700,20700,20750,20700,330
|
|
20230801,111100,4731436350,20700,20850,20850,20650,4445
|
|
20230801,111000,4639468500,20750,20800,20850,20750,735
|
|
20230801,110900,4624213800,20800,20750,20900,20750,668
|
|
20230801,110800,4610313000,20800,20750,20800,20750,60
|
|
20230801,110700,4609065850,20800,20800,20800,20750,100
|
|
20230801,110600,4606989050,20850,20800,20850,20800,48
|
|
20230801,110500,4605988700,20800,20800,20900,20750,861
|
|
20230801,110400,4588060500,20850,20800,20850,20750,441
|
|
20230801,110300,4578887800,20800,20850,20850,20800,837
|
|
20230801,110200,4561469300,20850,20800,21000,20750,2782
|
|
20230801,110100,4503416150,20700,20750,20800,20700,579
|
|
20230801,110000,4491396100,20700,20800,20850,20700,578
|
|
20230801,105900,4479361750,20850,20750,20850,20750,117
|
|
20230801,105800,4476927750,20750,20800,20800,20700,140
|
|
20230801,105700,4474025200,20800,20800,20800,20750,182
|
|
20230801,105600,4470242250,20700,20800,20800,20700,265
|
|
20230801,105500,4464755550,20700,20750,20800,20700,752
|
|
20230801,105400,4449182450,20750,20800,20800,20750,325
|
|
20230801,105300,4442430350,20800,20800,20800,20800,13
|
|
20230801,105200,4442159950,20700,20700,20750,20700,94
|
|
20230801,105100,4440211900,20750,20850,20900,20750,230
|
|
20230801,105000,4435438800,20900,20900,20900,20850,293
|
|
20230801,104900,4429315750,20950,20750,20950,20700,226
|
|
20230801,104800,4424603850,20800,20800,20800,20800,88
|
|
20230801,104700,4422773450,20700,20800,20950,20700,703
|
|
20230801,104600,4408092150,20850,20800,20900,20800,944
|
|
20230801,104500,4388432350,20800,20650,20800,20650,4338
|
|
20230801,104400,4298716700,20700,20700,20700,20650,338
|
|
20230801,104300,4291735000,20700,20700,20700,20700,41
|
|
20230801,104200,4290886300,20650,20600,20700,20600,2159
|
|
20230801,104100,4246297200,20650,20700,20700,20600,1571
|
|
20230801,104000,4213839550,20700,20650,20700,20650,88
|
|
20230801,103900,4212019900,20700,20700,20700,20650,102
|
|
20230801,103800,4209909000,20650,20650,20700,20650,694
|
|
20230801,103700,4195571600,20650,20650,20650,20650,971
|
|
20230801,103600,4175520450,20700,20750,20750,20700,748
|
|
20230801,103500,4160036250,20750,20750,20750,20750,167
|
|
20230801,103400,4156571000,20750,20700,20750,20700,478
|
|
20230801,103300,4146658800,20650,20700,20700,20650,316
|
|
20230801,103200,4140127600,20650,20750,20750,20650,1578
|
|
20230801,103100,4107463500,20750,20700,20750,20700,226
|
|
20230801,103000,4102776500,20700,20800,20800,20700,360
|
|
20230801,102900,4095309850,20750,20750,20750,20750,375
|
|
20230801,102800,4087528600,20750,20700,20750,20700,83
|
|
20230801,102700,4085807350,20700,20750,20750,20700,779
|
|
20230801,102600,4069675200,20750,20700,20750,20700,113
|
|
20230801,102500,4067335900,20750,20700,20750,20700,139
|
|
20230801,102400,4064457400,20700,20750,20750,20700,78
|
|
20230801,102300,4062842150,20750,20700,20750,20700,173
|
|
20230801,102200,4059253650,20650,20700,20700,20650,68
|
|
20230801,102100,4057846100,20700,20700,20750,20700,1376
|
|
20230801,102000,4029338650,20700,20650,20700,20650,57
|
|
20230801,101900,4028159250,20650,20700,20700,20650,180
|
|
20230801,101800,4024433800,20700,20700,20700,20700,72
|
|
20230801,101700,4022943400,20650,20650,20700,20650,556
|
|
20230801,101600,4011461950,20650,20700,20700,20650,426
|
|
20230801,101500,4002646850,20700,20650,20700,20650,400
|
|
20230801,101400,3994386050,20600,20600,20600,20600,533
|
|
20230801,101300,3983406250,20600,20650,20650,20600,57
|
|
20230801,101200,3982230900,20650,20650,20700,20650,766
|
|
20230801,101100,3966404050,20650,20650,20700,20650,478
|
|
20230801,101000,3956533150,20700,20650,20750,20650,407
|
|
20230801,100900,3948114500,20700,20700,20750,20650,852
|
|
20230801,100800,3930498100,20750,20650,20750,20600,1782
|
|
20230801,100700,3893624350,20700,20700,20700,20600,3503
|
|
20230801,100600,3821317100,20750,20750,20750,20750,77
|
|
20230801,100500,3819719350,20750,20800,20850,20750,1665
|
|
20230801,100400,3785158600,20800,20750,20800,20750,2420
|
|
20230801,100300,3734935200,20800,20800,20850,20750,201
|
|
20230801,100200,3730757700,20800,20900,20900,20800,568
|
|
20230801,100100,3718940700,20750,20900,20900,20750,166
|
|
20230801,100000,3715484650,20900,20900,20900,20750,1831
|
|
20230801,095900,3677368100,20900,20900,20900,20900,221
|
|
20230801,095800,3672749200,20950,20900,20950,20900,988
|
|
20230801,095700,3652096900,20850,20800,20900,20800,528
|
|
20230801,095600,3641074250,20900,20900,20950,20800,954
|
|
20230801,095500,3621194250,21000,20900,21000,20850,693
|
|
20230801,095400,3606665100,20900,20900,20950,20900,661
|
|
20230801,095300,3592825200,20900,20900,21000,20900,1507
|
|
20230801,095200,3561206800,20950,20950,21000,20950,161
|
|
20230801,095100,3557833200,20950,20950,20950,20950,327
|
|
20230801,095000,3550982550,20950,21050,21050,20900,1731
|
|
20230801,094900,3514666800,21000,20900,21000,20900,1065
|
|
20230801,094800,3492331100,20950,20950,20950,20800,4423
|
|
20230801,094700,3400057900,20950,20950,20950,20950,190
|
|
20230801,094600,3396077400,20950,20850,20950,20800,4550
|
|
20230801,094500,3300864850,20850,20800,20850,20800,2346
|
|
20230801,094400,3252039100,20850,20900,20900,20850,189
|
|
20230801,094300,3248098400,20900,20900,20900,20800,364
|
|
20230801,094200,3240507850,20800,20900,20950,20800,1198
|
|
20230801,094100,3215494900,20850,20800,20850,20750,2950
|
|
20230801,094000,3154122900,20800,20900,20950,20800,2823
|
|
20230801,093900,3095238100,20950,20950,20950,20950,1023
|
|
20230801,093800,3073806250,21000,20950,21000,20900,1745
|
|
20230801,093700,3037278850,20950,21050,21050,20900,6025
|
|
20230801,093600,2910956950,21000,21100,21100,21000,3324
|
|
20230801,093500,2840989200,21100,21050,21150,21050,864
|
|
20230801,093400,2822775250,21050,21150,21150,21050,597
|
|
20230801,093300,2810179950,21150,21150,21150,21150,293
|
|
20230801,093200,2803983000,21100,21100,21150,21100,1237
|
|
20230801,093100,2777875650,21100,21100,21100,21050,1728
|
|
20230801,093000,2741415200,21150,21100,21150,21100,543
|
|
20230801,092900,2729943450,21100,21200,21250,21100,2643
|
|
20230801,092800,2674022850,21250,21200,21250,21150,399
|
|
20230801,092700,2665572750,21150,21200,21250,21150,1026
|
|
20230801,092600,2643810900,21200,21200,21200,21150,494
|
|
20230801,092500,2633341450,21200,21150,21200,21100,990
|
|
20230801,092400,2612400450,21100,21150,21200,21050,3966
|
|
20230801,092300,2528616450,21150,21050,21150,21000,1015
|
|
20230801,092200,2507233050,21050,21050,21050,21000,331
|
|
20230801,092100,2500272050,21000,21050,21050,21000,990
|
|
20230801,092000,2479442150,21050,21050,21100,21050,299
|
|
20230801,091900,2473142700,21150,21150,21200,21100,2709
|
|
20230801,091800,2415917950,21150,21250,21250,21150,1492
|
|
20230801,091700,2384297700,21200,21350,21400,21200,1202
|
|
20230801,091600,2358685300,21300,21250,21400,21250,3234
|
|
20230801,091500,2289617550,21250,21100,21350,21100,3066
|
|
20230801,091400,2224413700,21150,21150,21200,21000,975
|
|
20230801,091300,2203800000,21000,21100,21100,20950,1265
|
|
20230801,091200,2177224050,21100,21000,21100,20950,1245
|
|
20230801,091100,2151035500,21000,21050,21150,21000,4018
|
|
20230801,091000,2066447800,21000,21100,21200,21000,5479
|
|
20230801,090900,1951067700,21100,21300,21300,21100,4530
|
|
20230801,090800,1855162250,21250,21350,21350,21250,1995
|
|
20230801,090700,1812700000,21350,21250,21400,21200,2541
|
|
20230801,090600,1758605850,21250,21350,21350,21250,4841
|
|
20230801,090500,1655645300,21300,21400,21400,21300,3184
|
|
20230801,090400,1587731300,21350,21800,21800,21350,16979
|
|
20230801,090300,1221892050,21750,21750,21900,21700,11375
|
|
20230801,090200,973894800,21650,21650,21800,21600,6271
|
|
20230801,090100,837768400,21700,21750,21850,21650,12875
|
|
20230801,090000,557257200,21750,21600,21800,21600,25707
|