611 lines
33 KiB
CSV
611 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,190800,49625199350,24500,24500,24500,24500,13638
|
|
20230811,190700,49625199350,24500,24500,24500,24500,0
|
|
20230811,190600,49625199350,24500,24500,24500,24500,0
|
|
20230811,190500,49625199350,24500,24500,24500,24500,0
|
|
20230811,190400,49625199350,24500,24500,24500,24500,0
|
|
20230811,190300,49625199350,24500,24500,24500,24500,0
|
|
20230811,190200,49625199350,24500,24500,24500,24500,0
|
|
20230811,190100,49625199350,24500,24500,24500,24500,0
|
|
20230811,190000,49625199350,24500,24500,24500,24500,0
|
|
20230811,185900,49625199350,24500,24500,24500,24500,0
|
|
20230811,185800,49625199350,24500,24500,24500,24500,0
|
|
20230811,185700,49625199350,24500,24500,24500,24500,0
|
|
20230811,185600,49625199350,24500,24500,24500,24500,0
|
|
20230811,185500,49625199350,24500,24500,24500,24500,0
|
|
20230811,185400,49625199350,24500,24500,24500,24500,0
|
|
20230811,185300,49625199350,24500,24500,24500,24500,0
|
|
20230811,185200,49625199350,24500,24500,24500,24500,0
|
|
20230811,185100,49625199350,24500,24500,24500,24500,0
|
|
20230811,185000,49625199350,24500,24500,24500,24500,0
|
|
20230811,184900,49625199350,24500,24500,24500,24500,0
|
|
20230811,184800,49625199350,24500,24500,24500,24500,0
|
|
20230811,184700,49625199350,24500,24500,24500,24500,0
|
|
20230811,184600,49625199350,24500,24500,24500,24500,0
|
|
20230811,184500,49625199350,24500,24500,24500,24500,0
|
|
20230811,184400,49625199350,24500,24500,24500,24500,0
|
|
20230811,184300,49625199350,24500,24500,24500,24500,0
|
|
20230811,184200,49625199350,24500,24500,24500,24500,0
|
|
20230811,184100,49625199350,24500,24500,24500,24500,0
|
|
20230811,184000,49625199350,24500,24500,24500,24500,0
|
|
20230811,183900,49625199350,24500,24500,24500,24500,0
|
|
20230811,183800,49625199350,24500,24500,24500,24500,13638
|
|
20230811,183700,49625199350,24500,24500,24500,24500,0
|
|
20230811,183600,49625199350,24500,24500,24500,24500,0
|
|
20230811,183500,49625199350,24500,24500,24500,24500,0
|
|
20230811,183400,49625199350,24500,24500,24500,24500,0
|
|
20230811,183300,49625199350,24500,24500,24500,24500,0
|
|
20230811,183200,49625199350,24500,24500,24500,24500,0
|
|
20230811,183100,49625199350,24500,24500,24500,24500,0
|
|
20230811,183000,49625199350,24500,24500,24500,24500,0
|
|
20230811,182900,49625199350,24500,24500,24500,24500,0
|
|
20230811,182800,49625199350,24500,24500,24500,24500,0
|
|
20230811,182700,49625199350,24500,24500,24500,24500,0
|
|
20230811,182600,49625199350,24500,24500,24500,24500,0
|
|
20230811,182500,49625199350,24500,24500,24500,24500,0
|
|
20230811,182400,49625199350,24500,24500,24500,24500,0
|
|
20230811,182300,49625199350,24500,24500,24500,24500,0
|
|
20230811,182200,49625199350,24500,24500,24500,24500,0
|
|
20230811,182100,49625199350,24500,24500,24500,24500,0
|
|
20230811,182000,49625199350,24500,24500,24500,24500,0
|
|
20230811,181900,49625199350,24500,24500,24500,24500,0
|
|
20230811,181800,49625199350,24500,24500,24500,24500,0
|
|
20230811,181700,49625199350,24500,24500,24500,24500,0
|
|
20230811,181600,49625199350,24500,24500,24500,24500,0
|
|
20230811,181500,49625199350,24500,24500,24500,24500,0
|
|
20230811,181400,49625199350,24500,24500,24500,24500,0
|
|
20230811,181300,49625199350,24500,24500,24500,24500,0
|
|
20230811,181200,49625199350,24500,24500,24500,24500,0
|
|
20230811,181100,49625199350,24500,24500,24500,24500,0
|
|
20230811,181000,49625199350,24500,24500,24500,24500,0
|
|
20230811,180900,49625199350,24500,24500,24500,24500,0
|
|
20230811,180800,49625199350,24500,24500,24500,24500,13638
|
|
20230811,180700,49625199350,24500,24500,24500,24500,0
|
|
20230811,180600,49625199350,24500,24500,24500,24500,0
|
|
20230811,180500,49625199350,24500,24500,24500,24500,0
|
|
20230811,180400,49625199350,24500,24500,24500,24500,0
|
|
20230811,180300,49625199350,24500,24500,24500,24500,0
|
|
20230811,180200,49625199350,24500,24500,24500,24500,0
|
|
20230811,180100,49625199350,24500,24500,24500,24500,0
|
|
20230811,180000,49625199350,24500,24500,24500,24500,0
|
|
20230811,175900,49625199350,24500,24500,24500,24500,0
|
|
20230811,175800,49625199350,24500,24500,24500,24500,0
|
|
20230811,175700,49625199350,24500,24500,24500,24500,0
|
|
20230811,175600,49625199350,24500,24500,24500,24500,0
|
|
20230811,175500,49625199350,24500,24500,24500,24500,0
|
|
20230811,175400,49625199350,24500,24500,24500,24500,0
|
|
20230811,175300,49625199350,24500,24500,24500,24500,0
|
|
20230811,175200,49625199350,24500,24500,24500,24500,0
|
|
20230811,175100,49625199350,24500,24500,24500,24500,0
|
|
20230811,175000,49625199350,24500,24500,24500,24500,0
|
|
20230811,174900,49625199350,24500,24500,24500,24500,0
|
|
20230811,174800,49625199350,24500,24500,24500,24500,0
|
|
20230811,174700,49625199350,24500,24500,24500,24500,0
|
|
20230811,174600,49625199350,24500,24500,24500,24500,0
|
|
20230811,174500,49625199350,24500,24500,24500,24500,0
|
|
20230811,174400,49625199350,24500,24500,24500,24500,0
|
|
20230811,174300,49625199350,24500,24500,24500,24500,0
|
|
20230811,174200,49625199350,24500,24500,24500,24500,0
|
|
20230811,174100,49625199350,24500,24500,24500,24500,0
|
|
20230811,174000,49625199350,24500,24500,24500,24500,0
|
|
20230811,173900,49625199350,24500,24500,24500,24500,0
|
|
20230811,173800,49625199350,24500,24500,24500,24500,13638
|
|
20230811,173700,49625199350,24500,24500,24500,24500,0
|
|
20230811,173600,49625199350,24500,24500,24500,24500,0
|
|
20230811,173500,49625199350,24500,24500,24500,24500,0
|
|
20230811,173400,49625199350,24500,24500,24500,24500,0
|
|
20230811,173300,49625199350,24500,24500,24500,24500,0
|
|
20230811,173200,49625199350,24500,24500,24500,24500,0
|
|
20230811,173100,49625199350,24500,24500,24500,24500,0
|
|
20230811,173000,49625199350,24500,24500,24500,24500,0
|
|
20230811,172900,49625199350,24500,24500,24500,24500,0
|
|
20230811,172800,49625199350,24500,24500,24500,24500,0
|
|
20230811,172700,49625199350,24500,24500,24500,24500,0
|
|
20230811,172600,49625199350,24500,24500,24500,24500,0
|
|
20230811,172500,49625199350,24500,24500,24500,24500,0
|
|
20230811,172400,49625199350,24500,24500,24500,24500,0
|
|
20230811,172300,49625199350,24500,24500,24500,24500,0
|
|
20230811,172200,49625199350,24500,24500,24500,24500,0
|
|
20230811,172100,49625199350,24500,24500,24500,24500,0
|
|
20230811,172000,49625199350,24500,24500,24500,24500,0
|
|
20230811,171900,49625199350,24500,24500,24500,24500,0
|
|
20230811,171800,49625199350,24500,24500,24500,24500,0
|
|
20230811,171700,49625199350,24500,24500,24500,24500,0
|
|
20230811,171600,49625199350,24500,24500,24500,24500,0
|
|
20230811,171500,49625199350,24500,24500,24500,24500,0
|
|
20230811,171400,49625199350,24500,24500,24500,24500,0
|
|
20230811,171300,49625199350,24500,24500,24500,24500,0
|
|
20230811,171200,49625199350,24500,24500,24500,24500,0
|
|
20230811,171100,49625199350,24500,24500,24500,24500,0
|
|
20230811,171000,49625199350,24500,24500,24500,24500,0
|
|
20230811,170900,49625199350,24500,24500,24500,24500,0
|
|
20230811,170800,49625199350,24500,24500,24500,24500,13638
|
|
20230811,170700,49625199350,24500,24500,24500,24500,0
|
|
20230811,170600,49625199350,24500,24500,24500,24500,0
|
|
20230811,170500,49625199350,24500,24500,24500,24500,0
|
|
20230811,170400,49625199350,24500,24500,24500,24500,0
|
|
20230811,170300,49625199350,24500,24500,24500,24500,0
|
|
20230811,170200,49625199350,24500,24500,24500,24500,0
|
|
20230811,170100,49625199350,24500,24500,24500,24500,0
|
|
20230811,170000,49625199350,24500,24500,24500,24500,0
|
|
20230811,165900,49625199350,24500,24500,24500,24500,0
|
|
20230811,165800,49625199350,24500,24500,24500,24500,0
|
|
20230811,165700,49625199350,24500,24500,24500,24500,0
|
|
20230811,165600,49625199350,24500,24500,24500,24500,0
|
|
20230811,165500,49625199350,24500,24500,24500,24500,0
|
|
20230811,165400,49625199350,24500,24500,24500,24500,0
|
|
20230811,165300,49625199350,24500,24500,24500,24500,0
|
|
20230811,165200,49625199350,24500,24500,24500,24500,0
|
|
20230811,165100,49625199350,24500,24500,24500,24500,0
|
|
20230811,165000,49625199350,24500,24500,24500,24500,0
|
|
20230811,164900,49625199350,24500,24500,24500,24500,0
|
|
20230811,164800,49625199350,24500,24500,24500,24500,0
|
|
20230811,164700,49625199350,24500,24500,24500,24500,0
|
|
20230811,164600,49625199350,24500,24500,24500,24500,0
|
|
20230811,164500,49625199350,24500,24500,24500,24500,0
|
|
20230811,164400,49625199350,24500,24500,24500,24500,0
|
|
20230811,164300,49625199350,24500,24500,24500,24500,0
|
|
20230811,164200,49625199350,24500,24500,24500,24500,0
|
|
20230811,164100,49625199350,24500,24500,24500,24500,0
|
|
20230811,164000,49625199350,24500,24500,24500,24500,0
|
|
20230811,163900,49625199350,24500,24500,24500,24500,0
|
|
20230811,163800,49625199350,24500,24500,24500,24500,13638
|
|
20230811,163700,49625199350,24500,24500,24500,24500,0
|
|
20230811,163600,49625199350,24500,24500,24500,24500,0
|
|
20230811,163500,49625199350,24500,24500,24500,24500,0
|
|
20230811,163400,49625199350,24500,24500,24500,24500,0
|
|
20230811,163300,49625199350,24500,24500,24500,24500,0
|
|
20230811,163200,49625199350,24500,24500,24500,24500,0
|
|
20230811,163100,49625199350,24500,24500,24500,24500,0
|
|
20230811,163000,49625199350,24500,24500,24500,24500,0
|
|
20230811,162900,49625199350,24500,24500,24500,24500,0
|
|
20230811,162800,49625199350,24500,24500,24500,24500,0
|
|
20230811,162700,49625199350,24500,24500,24500,24500,0
|
|
20230811,162600,49625199350,24500,24500,24500,24500,0
|
|
20230811,162500,49625199350,24500,24500,24500,24500,0
|
|
20230811,162400,49625199350,24500,24500,24500,24500,0
|
|
20230811,162300,49625199350,24500,24500,24500,24500,0
|
|
20230811,162200,49625199350,24500,24500,24500,24500,0
|
|
20230811,162100,49625199350,24500,24500,24500,24500,0
|
|
20230811,162000,49625199350,24500,24500,24500,24500,0
|
|
20230811,161900,49625199350,24500,24500,24500,24500,0
|
|
20230811,161800,49625199350,24500,24500,24500,24500,0
|
|
20230811,161700,49625199350,24500,24500,24500,24500,0
|
|
20230811,161600,49625199350,24500,24500,24500,24500,0
|
|
20230811,161500,49625199350,24500,24500,24500,24500,0
|
|
20230811,161400,49625199350,24500,24500,24500,24500,0
|
|
20230811,161300,49625199350,24500,24500,24500,24500,0
|
|
20230811,161200,49625199350,24500,24500,24500,24500,0
|
|
20230811,161100,49625199350,24500,24500,24500,24500,0
|
|
20230811,161000,49625199350,24500,24500,24500,24500,0
|
|
20230811,160900,49625199350,24500,24500,24500,24500,0
|
|
20230811,160800,49625199350,24500,24500,24500,24500,13638
|
|
20230811,160700,49625199350,24500,24500,24500,24500,0
|
|
20230811,160600,49625199350,24500,24500,24500,24500,0
|
|
20230811,160500,49625199350,24500,24500,24500,24500,0
|
|
20230811,160400,49625199350,24500,24500,24500,24500,0
|
|
20230811,160300,49625199350,24500,24500,24500,24500,0
|
|
20230811,160200,49625199350,24500,24500,24500,24500,0
|
|
20230811,160100,49625199350,24500,24500,24500,24500,0
|
|
20230811,160000,49625199350,24500,24500,24500,24500,0
|
|
20230811,155900,49625199350,24500,24500,24500,24500,0
|
|
20230811,155800,49625199350,24500,24500,24500,24500,0
|
|
20230811,155700,49625199350,24500,24500,24500,24500,0
|
|
20230811,155600,49625199350,24500,24500,24500,24500,0
|
|
20230811,155500,49625199350,24500,24500,24500,24500,0
|
|
20230811,155400,49625199350,24500,24500,24500,24500,0
|
|
20230811,155300,49625199350,24500,24500,24500,24500,0
|
|
20230811,155200,49625199350,24500,24500,24500,24500,0
|
|
20230811,155100,49625199350,24500,24500,24500,24500,0
|
|
20230811,155000,49625199350,24500,24500,24500,24500,0
|
|
20230811,154900,49625199350,24500,24500,24500,24500,0
|
|
20230811,154800,49625199350,24500,24500,24500,24500,0
|
|
20230811,154700,49625199350,24500,24500,24500,24500,0
|
|
20230811,154600,49625199350,24500,24500,24500,24500,0
|
|
20230811,154500,49625199350,24500,24500,24500,24500,0
|
|
20230811,154400,49625199350,24500,24500,24500,24500,0
|
|
20230811,154300,49625199350,24500,24500,24500,24500,0
|
|
20230811,154200,49625199350,24500,24500,24500,24500,0
|
|
20230811,154100,49625199350,24500,24500,24500,24500,0
|
|
20230811,154000,49625199350,24500,24500,24500,24500,0
|
|
20230811,153900,49625199350,24500,24500,24500,24500,0
|
|
20230811,153800,49625199350,24500,24500,24500,24500,13638
|
|
20230811,153700,49625199350,24500,24500,24500,24500,0
|
|
20230811,153600,49625199350,24500,24500,24500,24500,0
|
|
20230811,153500,49625199350,24500,24500,24500,24500,0
|
|
20230811,153400,49625199350,24500,24500,24500,24500,0
|
|
20230811,153300,49625199350,24500,24500,24500,24500,0
|
|
20230811,153200,49625199350,24500,24500,24500,24500,0
|
|
20230811,153100,49625199350,24500,24500,24500,24500,0
|
|
20230811,153000,49625199350,24500,24500,24500,24500,13638
|
|
20230811,152900,49291068350,24400,24400,24400,24400,0
|
|
20230811,152800,49291068350,24400,24400,24400,24400,0
|
|
20230811,152700,49291068350,24400,24400,24400,24400,0
|
|
20230811,152600,49291068350,24400,24400,24400,24400,0
|
|
20230811,152500,49291068350,24400,24400,24400,24400,0
|
|
20230811,152400,49291068350,24400,24400,24400,24400,0
|
|
20230811,152300,49291068350,24400,24400,24400,24400,0
|
|
20230811,152200,49291068350,24400,24400,24400,24400,0
|
|
20230811,152100,49291068350,24400,24400,24400,24400,0
|
|
20230811,152000,49291068350,24400,24400,24400,24400,0
|
|
20230811,151900,49291068350,24400,24450,24450,24300,2530
|
|
20230811,151800,49229389800,24450,24400,24450,24300,3249
|
|
20230811,151700,49150211050,24400,24450,24450,24400,1489
|
|
20230811,151600,49113865600,24400,24500,24500,24400,2318
|
|
20230811,151500,49057177800,24450,24550,24600,24450,2033
|
|
20230811,151400,49007327200,24600,24550,24650,24550,2806
|
|
20230811,151300,48938299000,24550,24500,24650,24500,1646
|
|
20230811,151200,48897831150,24600,24500,24600,24450,3196
|
|
20230811,151100,48819445450,24450,24450,24500,24450,532
|
|
20230811,151000,48806435250,24400,24400,24500,24350,1217
|
|
20230811,150900,48776727600,24350,24350,24450,24350,966
|
|
20230811,150800,48753178200,24300,24400,24450,24300,2299
|
|
20230811,150700,48697218550,24400,24400,24450,24300,1172
|
|
20230811,150600,48668629100,24300,24400,24450,24250,10166
|
|
20230811,150500,48421498750,24400,24450,24500,24400,1916
|
|
20230811,150400,48374670600,24450,24450,24500,24450,590
|
|
20230811,150300,48360243950,24450,24400,24500,24400,2012
|
|
20230811,150200,48311100450,24400,24500,24550,24400,2289
|
|
20230811,150100,48255136000,24500,24600,24600,24500,2273
|
|
20230811,150000,48199307900,24600,24600,24600,24550,626
|
|
20230811,145900,48183914250,24600,24600,24600,24550,967
|
|
20230811,145800,48160137150,24550,24500,24550,24450,1791
|
|
20230811,145700,48116227300,24450,24550,24600,24450,950
|
|
20230811,145600,48092925650,24600,24550,24600,24550,1149
|
|
20230811,145500,48064707400,24550,24600,24600,24550,983
|
|
20230811,145400,48040539800,24600,24550,24600,24550,445
|
|
20230811,145300,48029598400,24600,24600,24600,24500,856
|
|
20230811,145200,48008578100,24600,24600,24600,24450,3533
|
|
20230811,145100,47921955700,24600,24700,24700,24600,767
|
|
20230811,145000,47903059700,24700,24700,24700,24550,3644
|
|
20230811,144900,47813249650,24700,24700,24700,24650,657
|
|
20230811,144800,47797037300,24650,24750,24750,24650,1685
|
|
20230811,144700,47755370400,24750,24600,24750,24550,4200
|
|
20230811,144600,47651982700,24550,24750,24750,24550,4848
|
|
20230811,144500,47532335550,24700,24750,24750,24700,864
|
|
20230811,144400,47510973050,24700,24700,24750,24650,939
|
|
20230811,144300,47487766350,24700,24750,24750,24650,1711
|
|
20230811,144200,47445527700,24750,24700,24750,24700,1345
|
|
20230811,144100,47412293300,24650,24650,24750,24550,3925
|
|
20230811,144000,47315586850,24650,24600,24650,24550,427
|
|
20230811,143900,47305082250,24600,24550,24600,24550,987
|
|
20230811,143800,47280816950,24600,24550,24650,24500,754
|
|
20230811,143700,47262293800,24500,24650,24700,24500,1810
|
|
20230811,143600,47217659050,24600,24550,24650,24450,1900
|
|
20230811,143500,47170947600,24600,24650,24650,24500,1983
|
|
20230811,143400,47122267100,24650,24650,24650,24550,1317
|
|
20230811,143300,47089860900,24650,24650,24750,24600,3035
|
|
20230811,143200,47015030650,24650,24450,24650,24450,3173
|
|
20230811,143100,46937138750,24450,24350,24450,24350,2042
|
|
20230811,143000,46887311700,24400,24350,24400,24350,620
|
|
20230811,142900,46872206850,24350,24350,24450,24350,986
|
|
20230811,142800,46848163900,24350,24350,24400,24350,1291
|
|
20230811,142700,46816699000,24350,24400,24400,24300,2119
|
|
20230811,142600,46765116800,24350,24350,24400,24300,1479
|
|
20230811,142500,46729091450,24350,24350,24350,24300,2167
|
|
20230811,142400,46676356350,24300,24400,24400,24300,2878
|
|
20230811,142300,46606294850,24400,24450,24450,24350,1636
|
|
20230811,142200,46566400800,24400,24400,24450,24350,1522
|
|
20230811,142100,46529264650,24400,24400,24450,24350,1192
|
|
20230811,142000,46500197000,24450,24250,24450,24250,3344
|
|
20230811,141900,46418947800,24300,24300,24350,24250,2553
|
|
20230811,141800,46356940850,24300,24300,24450,24300,2349
|
|
20230811,141700,46299738650,24350,24300,24350,24200,4481
|
|
20230811,141600,46191125500,24250,24300,24300,24250,1719
|
|
20230811,141500,46149380950,24300,24450,24450,24250,7123
|
|
20230811,141400,45976209100,24400,24350,24450,24350,1127
|
|
20230811,141300,45948725600,24400,24350,24500,24350,1549
|
|
20230811,141200,45910908150,24350,24400,24500,24350,3228
|
|
20230811,141100,45832061500,24450,24350,24450,24350,1739
|
|
20230811,141000,45789659300,24400,24500,24550,24350,4660
|
|
20230811,140900,45675830650,24450,24550,24550,24450,1857
|
|
20230811,140800,45630279850,24550,24400,24550,24400,2461
|
|
20230811,140700,45569994400,24450,24550,24550,24400,1439
|
|
20230811,140600,45534791550,24500,24550,24600,24450,4129
|
|
20230811,140500,45433706150,24500,24600,24650,24500,1840
|
|
20230811,140400,45388486600,24600,24550,24600,24550,1277
|
|
20230811,140300,45357127100,24600,24600,24700,24550,2320
|
|
20230811,140200,45300075100,24550,24750,24750,24500,6705
|
|
20230811,140100,45135319300,24750,24650,24800,24650,1441
|
|
20230811,140000,45099686200,24650,24750,24750,24600,1167
|
|
20230811,135900,45070898050,24750,24600,24750,24550,2501
|
|
20230811,135800,45009248150,24600,24750,24750,24550,9107
|
|
20230811,135700,44784952400,24750,24850,24850,24650,2190
|
|
20230811,135600,44730802300,24850,24950,25000,24850,1158
|
|
20230811,135500,44701957350,24950,24850,25000,24800,3058
|
|
20230811,135400,44625748800,24800,24800,24850,24700,2473
|
|
20230811,135300,44564527750,24800,24850,24900,24800,1074
|
|
20230811,135200,44537867600,24850,24950,24950,24850,206
|
|
20230811,135100,44532738450,24900,25000,25050,24900,793
|
|
20230811,135000,44512960100,25000,24900,25050,24900,982
|
|
20230811,134900,44488417200,24950,24950,24950,24800,4159
|
|
20230811,134800,44385125850,24900,24950,24950,24900,1422
|
|
20230811,134700,44349706700,24950,25050,25050,24900,1966
|
|
20230811,134600,44300680250,25000,25100,25100,25000,1547
|
|
20230811,134500,44261978150,25050,25050,25050,25000,788
|
|
20230811,134400,44242252300,25050,25050,25050,25000,533
|
|
20230811,134300,44228905950,25050,25050,25050,25000,300
|
|
20230811,134200,44221398750,25050,25150,25150,25000,857
|
|
20230811,134100,44199884550,25150,25100,25150,25050,1104
|
|
20230811,134000,44172171250,25100,25200,25200,25050,1856
|
|
20230811,133900,44125569300,25200,25150,25200,25100,2527
|
|
20230811,133800,44061995600,25150,25150,25250,25150,11311
|
|
20230811,133700,43777137800,25150,25150,25200,25100,6842
|
|
20230811,133600,43605044300,25150,25100,25150,25050,3532
|
|
20230811,133500,43516394550,25100,25100,25100,25050,963
|
|
20230811,133400,43492231000,25100,25100,25100,25050,692
|
|
20230811,133300,43474875200,25050,25100,25100,25050,1040
|
|
20230811,133200,43448814550,25100,25100,25100,25050,2504
|
|
20230811,133100,43385964350,25100,25000,25100,24950,4526
|
|
20230811,133000,43272667250,25000,25000,25050,24900,1255
|
|
20230811,132900,43241305250,25000,25000,25050,25000,1287
|
|
20230811,132800,43209103050,24950,24950,25000,24900,1527
|
|
20230811,132700,43171012050,24950,25100,25100,24950,1141
|
|
20230811,132600,43142472200,25050,25000,25050,24950,1709
|
|
20230811,132500,43099731900,24950,24950,25050,24950,702
|
|
20230811,132400,43082193450,25000,25000,25050,24950,818
|
|
20230811,132300,43061746750,25000,25000,25050,24950,690
|
|
20230811,132200,43044485950,24950,25050,25050,24950,2497
|
|
20230811,132100,42982083550,25000,25000,25050,25000,1311
|
|
20230811,132000,42949278800,25000,25050,25050,25000,351
|
|
20230811,131900,42940490500,25050,25050,25100,25000,387
|
|
20230811,131800,42930800250,25150,25050,25150,25000,3549
|
|
20230811,131700,42841778250,25000,25000,25050,25000,1231
|
|
20230811,131600,42810967700,25000,24950,25000,24900,847
|
|
20230811,131500,42789830050,24900,24950,25000,24900,1016
|
|
20230811,131400,42764468750,25000,25050,25050,24950,831
|
|
20230811,131300,42743701950,25000,25000,25050,25000,1295
|
|
20230811,131200,42711281550,25050,25050,25050,25000,2220
|
|
20230811,131100,42655697050,25050,25000,25050,25000,2631
|
|
20230811,131000,42589859400,25000,24950,25000,24900,393
|
|
20230811,130900,42580037350,24900,25000,25050,24900,423
|
|
20230811,130800,42569478350,25000,25000,25050,24950,1473
|
|
20230811,130700,42532673550,25000,24900,25000,24900,2281
|
|
20230811,130600,42475767350,24950,24950,25000,24850,1273
|
|
20230811,130500,42444078350,25000,24850,25050,24850,9080
|
|
20230811,130400,42217458950,24850,24750,24900,24700,3752
|
|
20230811,130300,42124361950,24750,24700,24750,24600,2465
|
|
20230811,130200,42063536200,24700,24700,24700,24650,236
|
|
20230811,130100,42057712150,24700,24700,24700,24600,1214
|
|
20230811,130000,42027786800,24700,24700,24750,24550,4897
|
|
20230811,125900,41907301050,24700,24700,24750,24650,569
|
|
20230811,125800,41893252950,24650,24650,24700,24600,681
|
|
20230811,125700,41876433050,24700,24700,24750,24600,1369
|
|
20230811,125600,41842659850,24750,24600,24750,24600,4352
|
|
20230811,125500,41735210500,24600,24600,24650,24500,3541
|
|
20230811,125400,41648136950,24600,24550,24600,24500,587
|
|
20230811,125300,41633734150,24550,24550,24600,24500,2950
|
|
20230811,125200,41561398000,24600,24650,24650,24600,688
|
|
20230811,125100,41544462700,24600,24600,24650,24550,283
|
|
20230811,125000,41537504300,24650,24650,24650,24600,491
|
|
20230811,124900,41525408850,24650,24650,24650,24550,826
|
|
20230811,124800,41505063750,24600,24650,24650,24550,218
|
|
20230811,124700,41499699500,24600,24550,24600,24550,662
|
|
20230811,124600,41483424250,24600,24600,24600,24550,350
|
|
20230811,124500,41474814300,24600,24550,24650,24500,1019
|
|
20230811,124400,41449775900,24550,24600,24600,24550,531
|
|
20230811,124300,41436719350,24600,24450,24600,24450,1024
|
|
20230811,124200,41411599250,24500,24600,24600,24450,1867
|
|
20230811,124100,41365845850,24600,24550,24600,24500,283
|
|
20230811,124000,41358891600,24550,24550,24600,24500,1520
|
|
20230811,123900,41321613900,24550,24600,24650,24550,704
|
|
20230811,123800,41304301450,24550,24600,24600,24550,491
|
|
20230811,123700,41292229200,24600,24500,24750,24500,6402
|
|
20230811,123600,41134435800,24500,24550,24550,24450,1438
|
|
20230811,123500,41099194600,24550,24600,24650,24500,866
|
|
20230811,123400,41077913850,24550,24600,24600,24550,689
|
|
20230811,123300,41060987700,24550,24550,24600,24550,300
|
|
20230811,123200,41053613200,24600,24550,24600,24550,1079
|
|
20230811,123100,41027110950,24550,24500,24550,24450,1707
|
|
20230811,123000,40985290250,24500,24450,24500,24400,1863
|
|
20230811,122900,40939670650,24500,24500,24500,24450,545
|
|
20230811,122800,40926338950,24450,24500,24500,24400,752
|
|
20230811,122700,40907930750,24450,24500,24500,24400,831
|
|
20230811,122600,40887600050,24500,24500,24500,24400,1110
|
|
20230811,122500,40860442300,24450,24500,24500,24450,624
|
|
20230811,122400,40845161650,24450,24500,24500,24400,1435
|
|
20230811,122300,40810082550,24450,24500,24500,24450,925
|
|
20230811,122200,40787431300,24500,24500,24500,24450,1215
|
|
20230811,122100,40757678700,24450,24500,24500,24450,662
|
|
20230811,122000,40741475250,24500,24500,24600,24450,1890
|
|
20230811,121900,40695183500,24500,24500,24500,24450,1163
|
|
20230811,121800,40666691200,24500,24500,24650,24450,4364
|
|
20230811,121700,40559464350,24500,24500,24500,24400,1806
|
|
20230811,121600,40515305600,24500,24500,24600,24450,789
|
|
20230811,121500,40495951750,24500,24450,24500,24450,1980
|
|
20230811,121400,40447492200,24500,24450,24500,24450,925
|
|
20230811,121300,40424871650,24500,24500,24650,24500,1905
|
|
20230811,121200,40378099750,24500,24500,24600,24450,891
|
|
20230811,121100,40356286400,24450,24450,24500,24400,4145
|
|
20230811,121000,40254928000,24450,24400,24450,24350,1094
|
|
20230811,120900,40228243900,24400,24400,24500,24350,1239
|
|
20230811,120800,40197988550,24450,24500,24600,24400,1139
|
|
20230811,120700,40170156100,24500,24500,24600,24400,2502
|
|
20230811,120600,40108945250,24450,24550,24600,24350,6568
|
|
20230811,120500,39948431900,24550,24400,24600,24400,724
|
|
20230811,120400,39930693500,24450,24700,24700,24400,10571
|
|
20230811,120300,39671730800,24700,24800,24800,24550,9344
|
|
20230811,120200,39441926400,24750,24800,24800,24700,1337
|
|
20230811,120100,39408830300,24750,24650,24800,24550,2996
|
|
20230811,120000,39335059300,24650,24850,24850,24550,12580
|
|
20230811,115900,39024646300,24900,24850,24900,24800,914
|
|
20230811,115800,39001923950,24800,24800,24900,24800,723
|
|
20230811,115700,38983974850,24900,24950,24950,24800,1658
|
|
20230811,115600,38942753900,24950,24950,24950,24900,303
|
|
20230811,115500,38935202400,24900,25000,25000,24900,562
|
|
20230811,115400,38921186650,25000,25000,25000,24900,731
|
|
20230811,115300,38902942550,25000,25000,25000,24850,469
|
|
20230811,115200,38891246600,25000,25050,25050,24900,3662
|
|
20230811,115100,38799804750,25050,25050,25150,25000,2060
|
|
20230811,115000,38748103250,25000,24950,25000,24900,3533
|
|
20230811,114900,38659877850,24950,24950,24950,24850,1067
|
|
20230811,114800,38633282450,24950,24950,25000,24900,5864
|
|
20230811,114700,38487130550,24950,24900,25000,24850,3309
|
|
20230811,114600,38404607250,24850,24800,24900,24750,1665
|
|
20230811,114500,38363276550,24800,24850,24900,24750,628
|
|
20230811,114400,38347683400,24800,24900,24950,24800,521
|
|
20230811,114300,38334720000,24900,24850,25000,24800,2504
|
|
20230811,114200,38272307400,24800,24850,24850,24750,715
|
|
20230811,114100,38254572000,24700,24950,25000,24650,11592
|
|
20230811,114000,37967591900,24950,25100,25150,24950,1278
|
|
20230811,113900,37935617500,25150,25000,25250,25000,10033
|
|
20230811,113800,37683408900,25050,25050,25050,25000,826
|
|
20230811,113700,37662736400,25050,25100,25100,25050,430
|
|
20230811,113600,37651945900,25100,25050,25100,25000,2307
|
|
20230811,113500,37594093200,25100,24950,25150,24950,4274
|
|
20230811,113400,37486951400,24950,25100,25100,24950,6312
|
|
20230811,113300,37329294350,25100,25100,25100,25000,823
|
|
20230811,113200,37308677950,25050,25150,25150,25050,1396
|
|
20230811,113100,37273646100,25150,25150,25150,25100,1271
|
|
20230811,113000,37241718950,25150,25150,25200,25050,1038
|
|
20230811,112900,37215649850,25150,25150,25200,25050,4890
|
|
20230811,112800,37092735450,25150,25200,25200,25100,1700
|
|
20230811,112700,37049987500,25200,25150,25200,25100,2153
|
|
20230811,112600,36995832250,25150,25050,25200,25000,6163
|
|
20230811,112500,36841159100,25000,25000,25100,25000,277
|
|
20230811,112400,36834221900,25000,25100,25100,24950,1340
|
|
20230811,112300,36800701700,25100,25100,25150,25050,1794
|
|
20230811,112200,36755642150,25100,25150,25150,25050,1020
|
|
20230811,112100,36730027500,25150,25150,25200,25100,2959
|
|
20230811,112000,36655607450,25100,25150,25150,25100,977
|
|
20230811,111900,36631078400,25100,25100,25200,25050,3509
|
|
20230811,111800,36542818600,25050,25100,25100,25000,1259
|
|
20230811,111700,36511278350,25100,25100,25100,25050,1135
|
|
20230811,111600,36482804000,25100,25150,25150,25100,824
|
|
20230811,111500,36462106500,25100,25050,25150,24950,1783
|
|
20230811,111400,36417344550,24900,25100,25150,24900,1343
|
|
20230811,111300,36383742050,25150,25000,25150,25000,1246
|
|
20230811,111200,36352450950,25050,25100,25100,24900,1521
|
|
20230811,111100,36314399300,25150,25100,25150,25100,745
|
|
20230811,111000,36295687400,25100,25000,25100,25000,2122
|
|
20230811,110900,36242528000,25000,25050,25050,24900,2522
|
|
20230811,110800,36179543500,25050,25050,25100,25000,1940
|
|
20230811,110700,36130958550,25100,25100,25250,25050,3030
|
|
20230811,110600,36054871000,25100,25400,25400,25100,10982
|
|
20230811,110500,35777487500,25400,25300,25450,25300,5985
|
|
20230811,110400,35625620650,25250,25400,25400,25250,3377
|
|
20230811,110300,35540103450,25400,25150,25450,25100,20606
|
|
20230811,110200,35018547900,25150,25050,25150,25050,6111
|
|
20230811,110100,34865231700,25000,25000,25050,24950,1461
|
|
20230811,110000,34828703850,25000,25000,25050,24900,1414
|
|
20230811,105900,34793383300,25000,24950,25050,24900,5700
|
|
20230811,105800,34650905950,24950,24900,24950,24850,4834
|
|
20230811,105700,34530333000,24900,24950,24950,24900,944
|
|
20230811,105600,34506785650,24900,24900,24900,24750,3439
|
|
20230811,105500,34421212050,24850,24850,24950,24750,2931
|
|
20230811,105400,34348335050,24850,24850,24900,24750,3513
|
|
20230811,105300,34261222150,24850,24900,24950,24850,4290
|
|
20230811,105200,34154455450,24900,24750,24950,24750,4647
|
|
20230811,105100,34038879750,24750,24650,24900,24600,4907
|
|
20230811,105000,33917003950,24850,24550,24850,24500,12853
|
|
20230811,104900,33600567700,24550,24500,24550,24400,6021
|
|
20230811,104800,33453247500,24500,24350,24500,24350,5404
|
|
20230811,104700,33320981650,24400,24450,24550,24400,2562
|
|
20230811,104600,33258280050,24450,24500,24500,24400,584
|
|
20230811,104500,33244007300,24500,24450,24500,24400,1670
|
|
20230811,104400,33203187550,24400,24400,24500,24350,1196
|
|
20230811,104300,33173993200,24350,24450,24500,24350,4189
|
|
20230811,104200,33071457100,24450,24400,24500,24350,3710
|
|
20230811,104100,32980734650,24400,24650,24700,24350,15170
|
|
20230811,104000,32609304500,24700,24950,24950,24550,9481
|
|
20230811,103900,32374877750,24950,24950,25000,24900,6935
|
|
20230811,103800,32201708100,24950,24950,25000,24900,3149
|
|
20230811,103700,32123133300,24950,24850,25000,24850,2647
|
|
20230811,103600,32057091150,24850,24950,25000,24850,2738
|
|
20230811,103500,31988913950,24950,24700,25000,24700,21017
|
|
20230811,103400,31465946400,24700,24700,24750,24700,2843
|
|
20230811,103300,31395664150,24700,24700,24700,24650,2159
|
|
20230811,103200,31342433450,24700,24550,24700,24550,2903
|
|
20230811,103100,31270925500,24500,24500,24550,24450,2491
|
|
20230811,103000,31209870500,24500,24500,24500,24450,1250
|
|
20230811,102900,31179262700,24450,24500,24600,24450,6179
|
|
20230811,102800,31027880450,24500,24450,24500,24450,1693
|
|
20230811,102700,30986437700,24450,24500,24700,24400,11172
|
|
20230811,102600,30712375550,24500,24450,24500,24400,3363
|
|
20230811,102500,30630044350,24450,24450,24500,24450,2086
|
|
20230811,102400,30578970200,24500,24450,24500,24400,2892
|
|
20230811,102300,30508210550,24500,24450,24600,24400,9747
|
|
20230811,102200,30269649550,24450,24550,24600,24450,1288
|
|
20230811,102100,30238087900,24550,24500,24550,24400,7437
|
|
20230811,102000,30056115900,24450,24500,24500,24450,1593
|
|
20230811,101900,30017102850,24500,24450,24600,24400,6822
|
|
20230811,101800,29849914700,24500,24500,24550,24350,3232
|
|
20230811,101700,29770787950,24500,24300,24500,24250,3894
|
|
20230811,101600,29676054000,24300,24400,24450,24250,2139
|
|
20230811,101500,29623949200,24350,24300,24550,24300,8663
|
|
20230811,101400,29412141000,24300,24350,24350,24300,1975
|
|
20230811,101300,29364134100,24350,24450,24500,24350,2035
|
|
20230811,101200,29314398450,24450,24400,24500,24250,5004
|
|
20230811,101100,29192291650,24400,24200,24400,24200,4659
|
|
20230811,101000,29078951950,24200,24150,24350,24150,5787
|
|
20230811,100900,28938733950,24050,24350,24350,24000,34982
|
|
20230811,100800,28093880750,24350,24450,24500,24350,3436
|
|
20230811,100700,28010109650,24500,24500,24550,24400,6848
|
|
20230811,100600,27842405300,24450,24450,24500,24400,3790
|
|
20230811,100500,27749650850,24450,24400,24500,24400,1658
|
|
20230811,100400,27709143650,24400,24500,24500,24400,5979
|
|
20230811,100300,27563026700,24500,24350,24500,24350,7199
|
|
20230811,100200,27387235750,24400,24450,24550,24400,11825
|
|
20230811,100100,27097881400,24450,24500,24600,24400,10283
|
|
20230811,100000,26846216100,24450,24500,24700,24450,23579
|
|
20230811,095900,26267843150,24550,24550,24700,24300,17835
|
|
20230811,095800,25831543700,24600,24600,24700,24400,15161
|
|
20230811,095700,25459706900,24600,24750,24800,24600,6966
|
|
20230811,095600,25287597350,24800,24800,24900,24750,3024
|
|
20230811,095500,25212604000,24900,24850,25150,24750,5670
|
|
20230811,095400,25071220150,24800,24700,25100,24700,8518
|
|
20230811,095300,24859019200,24700,24850,24850,24650,7857
|
|
20230811,095200,24664590850,24850,24750,24900,24700,11415
|
|
20230811,095100,24381300100,24750,24900,25050,24750,30907
|
|
20230811,095000,23613999700,24950,25100,25150,24900,2361
|
|
20230811,094900,23554985150,25100,24950,25150,24800,22040
|
|
20230811,094800,23005301250,24950,25000,25050,24950,3509
|
|
20230811,094700,22917570450,25050,25150,25250,25000,5281
|
|
20230811,094600,22784968200,25150,25000,25200,24950,5282
|
|
20230811,094500,22652452650,25000,24950,25050,24900,3981
|
|
20230811,094400,22553063750,24950,25050,25100,24900,7680
|
|
20230811,094300,22360883600,25150,25150,25200,25000,6341
|
|
20230811,094200,22201737400,25150,25050,25250,25000,4952
|
|
20230811,094100,22077410350,25150,25250,25250,24950,8132
|
|
20230811,094000,21873843150,25250,25600,25600,25150,13065
|
|
20230811,093900,21541615200,25550,24850,25600,24800,27174
|
|
20230811,093800,20853858650,24800,24900,24900,24750,5849
|
|
20230811,093700,20708777800,24800,24950,25100,24800,17193
|
|
20230811,093600,20280794400,25000,25150,25300,24850,12150
|
|
20230811,093500,19976908250,25150,25200,25500,25150,10304
|
|
20230811,093400,19715683700,25150,25200,25250,24950,19404
|
|
20230811,093300,19229157200,25150,25250,25300,25150,13511
|
|
20230811,093200,18888345400,25250,25250,25350,25200,12355
|
|
20230811,093100,18576385500,25250,25350,25500,25250,10888
|
|
20230811,093000,18300569750,25350,25700,25800,25350,21231
|
|
20230811,092900,17754885250,25650,25600,25800,25450,39234
|
|
20230811,092800,16748383450,25650,25050,25650,25000,44169
|
|
20230811,092700,15626405850,25050,25200,25250,25000,16354
|
|
20230811,092600,15215382200,25200,24850,25200,24750,30820
|
|
20230811,092500,14445331400,24850,24500,24950,24450,25745
|
|
20230811,092400,13810037800,24500,24550,24600,24400,17816
|
|
20230811,092300,13373788950,24600,24700,24800,24050,30073
|
|
20230811,092200,12636281400,24800,25000,25150,24050,35762
|
|
20230811,092100,11753479850,25000,25050,25300,25000,22813
|
|
20230811,092000,11180819850,25100,25300,25300,24800,39809
|
|
20230811,091900,10183472350,25300,25900,25900,25300,34301
|
|
20230811,091800,9307486900,25850,25550,26200,25500,68127
|
|
20230811,091700,7545437450,25500,24750,25900,24700,74285
|
|
20230811,091600,5659008900,24800,26500,26500,24750,85462
|
|
20230811,091500,3442952950,24250,24250,24250,24250,0
|
|
20230811,091400,3442952950,24250,23600,24300,23500,49568
|
|
20230811,091300,2257023250,23600,23600,23800,22800,31657
|
|
20230811,091200,1514157400,23600,22850,23800,22650,43978
|
|
20230811,091100,492887800,22800,22500,22800,22450,3952
|
|
20230811,091000,403572900,22550,22500,22550,22500,106
|
|
20230811,090900,401186900,22650,22300,22650,22250,3863
|
|
20230811,090800,314190300,22300,22250,22300,22200,1025
|
|
20230811,090700,291334300,22250,22200,22250,22200,249
|
|
20230811,090600,285799550,22150,22200,22200,22150,549
|
|
20230811,090500,273638700,22100,22200,22200,22100,901
|
|
20230811,090400,253719900,22200,22150,22200,22000,4838
|
|
20230811,090300,146759800,22150,22150,22200,22100,1943
|
|
20230811,090200,103710200,22150,22200,22250,22150,275
|
|
20230811,090100,97615900,22200,22150,22250,22150,1481
|
|
20230811,090000,64785450,22150,22100,22350,22100,2775
|