619 lines
34 KiB
CSV
619 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,191600,35175296850,45250,45250,45250,45250,28588
|
|
20230807,191500,35175296850,45250,45250,45250,45250,0
|
|
20230807,191400,35175296850,45250,45250,45250,45250,0
|
|
20230807,191300,35175296850,45250,45250,45250,45250,0
|
|
20230807,191200,35175296850,45250,45250,45250,45250,0
|
|
20230807,191100,35175296850,45250,45250,45250,45250,0
|
|
20230807,191000,35175296850,45250,45250,45250,45250,0
|
|
20230807,190900,35175296850,45250,45250,45250,45250,0
|
|
20230807,190800,35175296850,45250,45250,45250,45250,0
|
|
20230807,190700,35175296850,45250,45250,45250,45250,0
|
|
20230807,190600,35175296850,45250,45250,45250,45250,0
|
|
20230807,190500,35175296850,45250,45250,45250,45250,0
|
|
20230807,190400,35175296850,45250,45250,45250,45250,0
|
|
20230807,190300,35175296850,45250,45250,45250,45250,0
|
|
20230807,190200,35175296850,45250,45250,45250,45250,0
|
|
20230807,190100,35175296850,45250,45250,45250,45250,0
|
|
20230807,190000,35175296850,45250,45250,45250,45250,0
|
|
20230807,185900,35175296850,45250,45250,45250,45250,0
|
|
20230807,185800,35175296850,45250,45250,45250,45250,0
|
|
20230807,185700,35175296850,45250,45250,45250,45250,0
|
|
20230807,185600,35175296850,45250,45250,45250,45250,0
|
|
20230807,185500,35175296850,45250,45250,45250,45250,0
|
|
20230807,185400,35175296850,45250,45250,45250,45250,0
|
|
20230807,185300,35175296850,45250,45250,45250,45250,0
|
|
20230807,185200,35175296850,45250,45250,45250,45250,0
|
|
20230807,185100,35175296850,45250,45250,45250,45250,0
|
|
20230807,185000,35175296850,45250,45250,45250,45250,0
|
|
20230807,184900,35175296850,45250,45250,45250,45250,0
|
|
20230807,184800,35175296850,45250,45250,45250,45250,0
|
|
20230807,184700,35175296850,45250,45250,45250,45250,0
|
|
20230807,184600,35175296850,45250,45250,45250,45250,28588
|
|
20230807,184500,35175296850,45250,45250,45250,45250,0
|
|
20230807,184400,35175296850,45250,45250,45250,45250,0
|
|
20230807,184300,35175296850,45250,45250,45250,45250,0
|
|
20230807,184200,35175296850,45250,45250,45250,45250,0
|
|
20230807,184100,35175296850,45250,45250,45250,45250,0
|
|
20230807,184000,35175296850,45250,45250,45250,45250,0
|
|
20230807,183900,35175296850,45250,45250,45250,45250,0
|
|
20230807,183800,35175296850,45250,45250,45250,45250,0
|
|
20230807,183700,35175296850,45250,45250,45250,45250,0
|
|
20230807,183600,35175296850,45250,45250,45250,45250,0
|
|
20230807,183500,35175296850,45250,45250,45250,45250,0
|
|
20230807,183400,35175296850,45250,45250,45250,45250,0
|
|
20230807,183300,35175296850,45250,45250,45250,45250,0
|
|
20230807,183200,35175296850,45250,45250,45250,45250,0
|
|
20230807,183100,35175296850,45250,45250,45250,45250,0
|
|
20230807,183000,35175296850,45250,45250,45250,45250,0
|
|
20230807,182900,35175296850,45250,45250,45250,45250,0
|
|
20230807,182800,35175296850,45250,45250,45250,45250,0
|
|
20230807,182700,35175296850,45250,45250,45250,45250,0
|
|
20230807,182600,35175296850,45250,45250,45250,45250,0
|
|
20230807,182500,35175296850,45250,45250,45250,45250,0
|
|
20230807,182400,35175296850,45250,45250,45250,45250,0
|
|
20230807,182300,35175296850,45250,45250,45250,45250,0
|
|
20230807,182200,35175296850,45250,45250,45250,45250,0
|
|
20230807,182100,35175296850,45250,45250,45250,45250,0
|
|
20230807,182000,35175296850,45250,45250,45250,45250,0
|
|
20230807,181900,35175296850,45250,45250,45250,45250,0
|
|
20230807,181800,35175296850,45250,45250,45250,45250,0
|
|
20230807,181700,35175296850,45250,45250,45250,45250,0
|
|
20230807,181600,35175296850,45250,45250,45250,45250,28588
|
|
20230807,181500,35175296850,45250,45250,45250,45250,0
|
|
20230807,181400,35175296850,45250,45250,45250,45250,0
|
|
20230807,181300,35175296850,45250,45250,45250,45250,0
|
|
20230807,181200,35175296850,45250,45250,45250,45250,0
|
|
20230807,181100,35175296850,45250,45250,45250,45250,0
|
|
20230807,181000,35175296850,45250,45250,45250,45250,0
|
|
20230807,180900,35175296850,45250,45250,45250,45250,0
|
|
20230807,180800,35175296850,45250,45250,45250,45250,0
|
|
20230807,180700,35175296850,45250,45250,45250,45250,0
|
|
20230807,180600,35175296850,45250,45250,45250,45250,0
|
|
20230807,180500,35175296850,45250,45250,45250,45250,0
|
|
20230807,180400,35175296850,45250,45250,45250,45250,0
|
|
20230807,180300,35175296850,45250,45250,45250,45250,0
|
|
20230807,180200,35175296850,45250,45250,45250,45250,0
|
|
20230807,180100,35175296850,45250,45250,45250,45250,0
|
|
20230807,180000,35175296850,45250,45250,45250,45250,0
|
|
20230807,175900,35175296850,45250,45250,45250,45250,0
|
|
20230807,175800,35175296850,45250,45250,45250,45250,0
|
|
20230807,175700,35175296850,45250,45250,45250,45250,0
|
|
20230807,175600,35175296850,45250,45250,45250,45250,0
|
|
20230807,175500,35175296850,45250,45250,45250,45250,0
|
|
20230807,175400,35175296850,45250,45250,45250,45250,0
|
|
20230807,175300,35175296850,45250,45250,45250,45250,0
|
|
20230807,175200,35175296850,45250,45250,45250,45250,0
|
|
20230807,175100,35175296850,45250,45250,45250,45250,0
|
|
20230807,175000,35175296850,45250,45250,45250,45250,0
|
|
20230807,174900,35175296850,45250,45250,45250,45250,0
|
|
20230807,174800,35175296850,45250,45250,45250,45250,0
|
|
20230807,174700,35175296850,45250,45250,45250,45250,0
|
|
20230807,174600,35175296850,45250,45250,45250,45250,28588
|
|
20230807,174500,35175296850,45250,45250,45250,45250,0
|
|
20230807,174400,35175296850,45250,45250,45250,45250,0
|
|
20230807,174300,35175296850,45250,45250,45250,45250,0
|
|
20230807,174200,35175296850,45250,45250,45250,45250,0
|
|
20230807,174100,35175296850,45250,45250,45250,45250,0
|
|
20230807,174000,35175296850,45250,45250,45250,45250,0
|
|
20230807,173900,35175296850,45250,45250,45250,45250,0
|
|
20230807,173800,35175296850,45250,45250,45250,45250,0
|
|
20230807,173700,35175296850,45250,45250,45250,45250,0
|
|
20230807,173600,35175296850,45250,45250,45250,45250,0
|
|
20230807,173500,35175296850,45250,45250,45250,45250,0
|
|
20230807,173400,35175296850,45250,45250,45250,45250,0
|
|
20230807,173300,35175296850,45250,45250,45250,45250,0
|
|
20230807,173200,35175296850,45250,45250,45250,45250,0
|
|
20230807,173100,35175296850,45250,45250,45250,45250,0
|
|
20230807,173000,35175296850,45250,45250,45250,45250,0
|
|
20230807,172900,35175296850,45250,45250,45250,45250,0
|
|
20230807,172800,35175296850,45250,45250,45250,45250,0
|
|
20230807,172700,35175296850,45250,45250,45250,45250,0
|
|
20230807,172600,35175296850,45250,45250,45250,45250,0
|
|
20230807,172500,35175296850,45250,45250,45250,45250,0
|
|
20230807,172400,35175296850,45250,45250,45250,45250,0
|
|
20230807,172300,35175296850,45250,45250,45250,45250,0
|
|
20230807,172200,35175296850,45250,45250,45250,45250,0
|
|
20230807,172100,35175296850,45250,45250,45250,45250,0
|
|
20230807,172000,35175296850,45250,45250,45250,45250,0
|
|
20230807,171900,35175296850,45250,45250,45250,45250,0
|
|
20230807,171800,35175296850,45250,45250,45250,45250,0
|
|
20230807,171700,35175296850,45250,45250,45250,45250,0
|
|
20230807,171600,35175296850,45250,45250,45250,45250,28588
|
|
20230807,171500,35175296850,45250,45250,45250,45250,0
|
|
20230807,171400,35175296850,45250,45250,45250,45250,0
|
|
20230807,171300,35175296850,45250,45250,45250,45250,0
|
|
20230807,171200,35175296850,45250,45250,45250,45250,0
|
|
20230807,171100,35175296850,45250,45250,45250,45250,0
|
|
20230807,171000,35175296850,45250,45250,45250,45250,0
|
|
20230807,170900,35175296850,45250,45250,45250,45250,0
|
|
20230807,170800,35175296850,45250,45250,45250,45250,0
|
|
20230807,170700,35175296850,45250,45250,45250,45250,0
|
|
20230807,170600,35175296850,45250,45250,45250,45250,0
|
|
20230807,170500,35175296850,45250,45250,45250,45250,0
|
|
20230807,170400,35175296850,45250,45250,45250,45250,0
|
|
20230807,170300,35175296850,45250,45250,45250,45250,0
|
|
20230807,170200,35175296850,45250,45250,45250,45250,0
|
|
20230807,170100,35175296850,45250,45250,45250,45250,0
|
|
20230807,170000,35175296850,45250,45250,45250,45250,0
|
|
20230807,165900,35175296850,45250,45250,45250,45250,0
|
|
20230807,165800,35175296850,45250,45250,45250,45250,0
|
|
20230807,165700,35175296850,45250,45250,45250,45250,0
|
|
20230807,165600,35175296850,45250,45250,45250,45250,0
|
|
20230807,165500,35175296850,45250,45250,45250,45250,0
|
|
20230807,165400,35175296850,45250,45250,45250,45250,0
|
|
20230807,165300,35175296850,45250,45250,45250,45250,0
|
|
20230807,165200,35175296850,45250,45250,45250,45250,0
|
|
20230807,165100,35175296850,45250,45250,45250,45250,0
|
|
20230807,165000,35175296850,45250,45250,45250,45250,0
|
|
20230807,164900,35175296850,45250,45250,45250,45250,0
|
|
20230807,164800,35175296850,45250,45250,45250,45250,0
|
|
20230807,164700,35175296850,45250,45250,45250,45250,0
|
|
20230807,164600,35175296850,45250,45250,45250,45250,28588
|
|
20230807,164500,35175296850,45250,45250,45250,45250,0
|
|
20230807,164400,35175296850,45250,45250,45250,45250,0
|
|
20230807,164300,35175296850,45250,45250,45250,45250,0
|
|
20230807,164200,35175296850,45250,45250,45250,45250,0
|
|
20230807,164100,35175296850,45250,45250,45250,45250,0
|
|
20230807,164000,35175296850,45250,45250,45250,45250,0
|
|
20230807,163900,35175296850,45250,45250,45250,45250,0
|
|
20230807,163800,35175296850,45250,45250,45250,45250,0
|
|
20230807,163700,35175296850,45250,45250,45250,45250,0
|
|
20230807,163600,35175296850,45250,45250,45250,45250,0
|
|
20230807,163500,35175296850,45250,45250,45250,45250,0
|
|
20230807,163400,35175296850,45250,45250,45250,45250,0
|
|
20230807,163300,35175296850,45250,45250,45250,45250,0
|
|
20230807,163200,35175296850,45250,45250,45250,45250,0
|
|
20230807,163100,35175296850,45250,45250,45250,45250,0
|
|
20230807,163000,35175296850,45250,45250,45250,45250,0
|
|
20230807,162900,35175296850,45250,45250,45250,45250,0
|
|
20230807,162800,35175296850,45250,45250,45250,45250,0
|
|
20230807,162700,35175296850,45250,45250,45250,45250,0
|
|
20230807,162600,35175296850,45250,45250,45250,45250,0
|
|
20230807,162500,35175296850,45250,45250,45250,45250,0
|
|
20230807,162400,35175296850,45250,45250,45250,45250,0
|
|
20230807,162300,35175296850,45250,45250,45250,45250,0
|
|
20230807,162200,35175296850,45250,45250,45250,45250,0
|
|
20230807,162100,35175296850,45250,45250,45250,45250,0
|
|
20230807,162000,35175296850,45250,45250,45250,45250,0
|
|
20230807,161900,35175296850,45250,45250,45250,45250,0
|
|
20230807,161800,35175296850,45250,45250,45250,45250,0
|
|
20230807,161700,35175296850,45250,45250,45250,45250,0
|
|
20230807,161600,35175296850,45250,45250,45250,45250,28588
|
|
20230807,161500,35175296850,45250,45250,45250,45250,0
|
|
20230807,161400,35175296850,45250,45250,45250,45250,0
|
|
20230807,161300,35175296850,45250,45250,45250,45250,0
|
|
20230807,161200,35175296850,45250,45250,45250,45250,0
|
|
20230807,161100,35175296850,45250,45250,45250,45250,0
|
|
20230807,161000,35175296850,45250,45250,45250,45250,0
|
|
20230807,160900,35175296850,45250,45250,45250,45250,0
|
|
20230807,160800,35175296850,45250,45250,45250,45250,0
|
|
20230807,160700,35175296850,45250,45250,45250,45250,0
|
|
20230807,160600,35175296850,45250,45250,45250,45250,0
|
|
20230807,160500,35175296850,45250,45250,45250,45250,0
|
|
20230807,160400,35175296850,45250,45250,45250,45250,0
|
|
20230807,160300,35175296850,45250,45250,45250,45250,0
|
|
20230807,160200,35175296850,45250,45250,45250,45250,0
|
|
20230807,160100,35175296850,45250,45250,45250,45250,0
|
|
20230807,160000,35175296850,45250,45250,45250,45250,0
|
|
20230807,155900,35175296850,45250,45250,45250,45250,0
|
|
20230807,155800,35175296850,45250,45250,45250,45250,0
|
|
20230807,155700,35175296850,45250,45250,45250,45250,0
|
|
20230807,155600,35175296850,45250,45250,45250,45250,0
|
|
20230807,155500,35175296850,45250,45250,45250,45250,0
|
|
20230807,155400,35175296850,45250,45250,45250,45250,0
|
|
20230807,155300,35175296850,45250,45250,45250,45250,0
|
|
20230807,155200,35175296850,45250,45250,45250,45250,0
|
|
20230807,155100,35175296850,45250,45250,45250,45250,0
|
|
20230807,155000,35175296850,45250,45250,45250,45250,0
|
|
20230807,154900,35175296850,45250,45250,45250,45250,0
|
|
20230807,154800,35175296850,45250,45250,45250,45250,0
|
|
20230807,154700,35175296850,45250,45250,45250,45250,0
|
|
20230807,154600,35175296850,45250,45250,45250,45250,28588
|
|
20230807,154500,35175296850,45250,45250,45250,45250,0
|
|
20230807,154400,35175296850,45250,45250,45250,45250,0
|
|
20230807,154300,35175296850,45250,45250,45250,45250,0
|
|
20230807,154200,35175296850,45250,45250,45250,45250,0
|
|
20230807,154100,35175296850,45250,45250,45250,45250,0
|
|
20230807,154000,35175296850,45250,45250,45250,45250,0
|
|
20230807,153900,35175296850,45250,45250,45250,45250,0
|
|
20230807,153800,35175296850,45250,45250,45250,45250,0
|
|
20230807,153700,35175296850,45250,45250,45250,45250,0
|
|
20230807,153600,35175296850,45250,45250,45250,45250,0
|
|
20230807,153500,35175296850,45250,45250,45250,45250,0
|
|
20230807,153400,35175296850,45250,45250,45250,45250,0
|
|
20230807,153300,35175296850,45250,45250,45250,45250,0
|
|
20230807,153200,35175296850,45250,45250,45250,45250,0
|
|
20230807,153100,35175296850,45250,45250,45250,45250,0
|
|
20230807,153000,35175296850,45250,45250,45250,45250,28588
|
|
20230807,152900,33881689850,45350,45350,45350,45350,0
|
|
20230807,152800,33881689850,45350,45350,45350,45350,0
|
|
20230807,152700,33881689850,45350,45350,45350,45350,0
|
|
20230807,152600,33881689850,45350,45350,45350,45350,0
|
|
20230807,152500,33881689850,45350,45350,45350,45350,0
|
|
20230807,152400,33881689850,45350,45350,45350,45350,0
|
|
20230807,152300,33881689850,45350,45350,45350,45350,0
|
|
20230807,152200,33881689850,45350,45350,45350,45350,0
|
|
20230807,152100,33881689850,45350,45350,45350,45350,0
|
|
20230807,152000,33881689850,45350,45350,45350,45350,0
|
|
20230807,151900,33881689850,45350,45450,45450,45300,5350
|
|
20230807,151800,33638881050,45400,45400,45450,45350,1256
|
|
20230807,151700,33581870550,45450,45450,45500,45400,4009
|
|
20230807,151600,33399655800,45500,45500,45550,45450,1252
|
|
20230807,151500,33342734150,45500,45500,45550,45450,1862
|
|
20230807,151400,33258057650,45500,45450,45500,45400,3092
|
|
20230807,151300,33117531050,45450,45500,45500,45450,2791
|
|
20230807,151200,32990662100,45500,45500,45500,45450,247
|
|
20230807,151100,32979429800,45450,45500,45500,45450,290
|
|
20230807,151000,32966244750,45500,45500,45500,45450,860
|
|
20230807,150900,32927148550,45500,45500,45500,45400,3162
|
|
20230807,150800,32783410900,45550,45550,45600,45550,1576
|
|
20230807,150700,32711611950,45600,45450,45600,45450,1508
|
|
20230807,150600,32642965750,45450,45400,45450,45350,2386
|
|
20230807,150500,32534578850,45350,45350,45400,45350,909
|
|
20230807,150400,32493315000,45350,45400,45400,45350,159
|
|
20230807,150300,32486104250,45400,45350,45400,45300,816
|
|
20230807,150200,32449120750,45400,45250,45400,45250,622
|
|
20230807,150100,32420915250,45300,45300,45300,45200,923
|
|
20230807,150000,32379137950,45300,45250,45300,45200,1639
|
|
20230807,145900,32304970050,45250,45200,45250,45150,2702
|
|
20230807,145800,32182795600,45200,45200,45200,45150,1295
|
|
20230807,145700,32124276200,45200,45150,45250,45150,1252
|
|
20230807,145600,32067711600,45150,45200,45200,45150,1442
|
|
20230807,145500,32002595950,45200,45200,45250,45150,2239
|
|
20230807,145400,31901419200,45200,45150,45200,45150,1667
|
|
20230807,145300,31826123650,45200,45200,45200,45150,1302
|
|
20230807,145200,31767298200,45200,45200,45200,45150,1059
|
|
20230807,145100,31719470350,45200,45250,45250,45150,1275
|
|
20230807,145000,31661821350,45250,45200,45300,45150,1360
|
|
20230807,144900,31600364750,45200,45150,45200,45150,1476
|
|
20230807,144800,31533679950,45200,45200,45250,45150,1383
|
|
20230807,144700,31471187950,45200,45150,45250,45150,1323
|
|
20230807,144600,31411406900,45150,45150,45250,45100,2631
|
|
20230807,144500,31292491900,45200,45150,45200,45100,1391
|
|
20230807,144400,31229714700,45150,45150,45200,45100,1347
|
|
20230807,144300,31168913100,45150,45150,45200,45150,1011
|
|
20230807,144200,31123259000,45200,45150,45200,45150,1356
|
|
20230807,144100,31062002800,45200,45150,45250,45100,1018
|
|
20230807,144000,31016036100,45150,45100,45200,45100,1287
|
|
20230807,143900,30957967000,45150,45150,45200,45100,1913
|
|
20230807,143800,30871620300,45200,45200,45250,45150,1234
|
|
20230807,143700,30815877250,45200,45200,45250,45150,1658
|
|
20230807,143600,30740988250,45200,45200,45200,45150,1766
|
|
20230807,143500,30661205800,45200,45200,45250,45150,1371
|
|
20230807,143400,30599258550,45200,45100,45200,45050,1400
|
|
20230807,143300,30536115000,45100,45150,45150,45050,2468
|
|
20230807,143200,30424820400,45100,45150,45200,45100,2046
|
|
20230807,143100,30332509350,45150,45150,45200,45100,1333
|
|
20230807,143000,30272343600,45150,45200,45200,45150,1079
|
|
20230807,142900,30223617150,45200,45150,45200,45100,2311
|
|
20230807,142800,30119221300,45150,45200,45250,45150,1277
|
|
20230807,142700,30061548450,45200,45250,45250,45150,1322
|
|
20230807,142600,30001812750,45200,45200,45250,45150,2079
|
|
20230807,142500,29907851050,45200,45200,45250,45150,1443
|
|
20230807,142400,29842624650,45250,45250,45300,45200,1551
|
|
20230807,142300,29772442500,45300,45300,45300,45250,2630
|
|
20230807,142200,29653345600,45300,45400,45400,45300,1265
|
|
20230807,142100,29595974500,45400,45350,45450,45300,3172
|
|
20230807,142000,29452076950,45350,45250,45350,45150,1409
|
|
20230807,141900,29388333150,45250,45300,45350,45200,1755
|
|
20230807,141800,29308887700,45300,45450,45450,45300,1247
|
|
20230807,141700,29252309800,45400,45400,45450,45300,1126
|
|
20230807,141600,29201232800,45400,45200,45400,45100,3923
|
|
20230807,141500,29023625050,45200,45150,45200,45100,1444
|
|
20230807,141400,28958436900,45200,45100,45200,45100,949
|
|
20230807,141300,28915629950,45150,45100,45150,45050,1741
|
|
20230807,141200,28837148100,45100,45200,45200,45050,1075
|
|
20230807,141100,28788663850,45150,45150,45200,45100,1279
|
|
20230807,141000,28730940200,45150,45100,45200,45050,1437
|
|
20230807,140900,28666115550,45150,45150,45200,45050,3403
|
|
20230807,140800,28512522850,45150,45150,45200,45100,1468
|
|
20230807,140700,28446273900,45250,45250,45250,45100,1799
|
|
20230807,140600,28365001700,45250,45150,45300,45100,2276
|
|
20230807,140500,28262191050,45200,45200,45200,45150,1236
|
|
20230807,140400,28206346600,45200,45150,45250,45150,1850
|
|
20230807,140300,28122732400,45150,45100,45150,45050,1229
|
|
20230807,140200,28067312000,45100,45100,45150,45100,738
|
|
20230807,140100,28034027650,45150,45150,45250,45100,2473
|
|
20230807,140000,27922399550,45150,45200,45200,45150,1181
|
|
20230807,135900,27869064800,45200,45150,45200,45150,528
|
|
20230807,135800,27845224550,45200,45150,45250,45100,1026
|
|
20230807,135700,27798894350,45150,45150,45200,45100,638
|
|
20230807,135600,27770103500,45150,45150,45200,45100,813
|
|
20230807,135500,27733400650,45100,45150,45250,45100,861
|
|
20230807,135400,27694506500,45200,45150,45250,45100,699
|
|
20230807,135300,27662922200,45150,45150,45150,45100,766
|
|
20230807,135200,27628358350,45150,45100,45150,45050,1414
|
|
20230807,135100,27564573000,45050,45300,45300,45050,9275
|
|
20230807,135000,27145576650,45300,45350,45350,45300,853
|
|
20230807,134900,27106922550,45300,45300,45400,45300,984
|
|
20230807,134800,27062301200,45350,45350,45400,45300,302
|
|
20230807,134700,27048608150,45350,45350,45400,45350,1507
|
|
20230807,134600,26980253850,45350,45400,45400,45350,1647
|
|
20230807,134500,26905532550,45400,45350,45450,45350,741
|
|
20230807,134400,26871879000,45400,45400,45450,45350,1663
|
|
20230807,134300,26796402950,45400,45400,45450,45400,1589
|
|
20230807,134200,26724211750,45400,45400,45450,45400,1114
|
|
20230807,134100,26673587650,45450,45400,45450,45350,504
|
|
20230807,134000,26650707250,45350,45400,45400,45350,655
|
|
20230807,133900,26620996550,45400,45450,45450,45350,581
|
|
20230807,133800,26594625050,45450,45400,45450,45400,449
|
|
20230807,133700,26574239500,45400,45450,45450,45350,501
|
|
20230807,133600,26551489700,45450,45450,45450,45400,400
|
|
20230807,133500,26533321300,45450,45450,45500,45400,352
|
|
20230807,133400,26517324000,45450,45350,45450,45350,789
|
|
20230807,133300,26481508800,45350,45350,45400,45300,945
|
|
20230807,133200,26438653700,45350,45400,45400,45350,1030
|
|
20230807,133100,26391929650,45400,45350,45400,45350,1638
|
|
20230807,133000,26317638000,45350,45400,45450,45350,675
|
|
20230807,132900,26287000350,45400,45450,45450,45400,474
|
|
20230807,132800,26265474000,45450,45400,45450,45400,1762
|
|
20230807,132700,26185474800,45400,45400,45400,45350,834
|
|
20230807,132600,26147615300,45400,45400,45450,45400,1432
|
|
20230807,132500,26082599450,45400,45450,45450,45400,361
|
|
20230807,132400,26066203600,45450,45500,45500,45450,405
|
|
20230807,132300,26047795650,45500,45550,45600,45500,1102
|
|
20230807,132200,25997644100,45500,45450,45550,45400,1443
|
|
20230807,132100,25932056600,45400,45450,45450,45400,523
|
|
20230807,132000,25908305600,45400,45400,45450,45400,535
|
|
20230807,131900,25884015300,45450,45400,45450,45400,729
|
|
20230807,131800,25850917200,45450,45450,45500,45400,650
|
|
20230807,131700,25821373900,45500,45450,45500,45450,378
|
|
20230807,131600,25804192550,45450,45500,45500,45450,591
|
|
20230807,131500,25777329750,45500,45400,45500,45400,1261
|
|
20230807,131400,25720044600,45400,45400,45450,45400,479
|
|
20230807,131300,25698287450,45400,45450,45450,45400,737
|
|
20230807,131200,25664815000,45450,45400,45450,45400,628
|
|
20230807,131100,25636303250,45400,45450,45450,45400,863
|
|
20230807,131000,25597121000,45400,45400,45450,45400,629
|
|
20230807,130900,25568560350,45450,45450,45500,45400,626
|
|
20230807,130800,25540122900,45450,45450,45500,45450,154
|
|
20230807,130700,25533122450,45450,45450,45500,45450,1696
|
|
20230807,130600,25456019350,45450,45450,45450,45400,513
|
|
20230807,130500,25432727500,45400,45400,45450,45400,709
|
|
20230807,130400,25400524950,45400,45450,45450,45400,1847
|
|
20230807,130300,25316669900,45400,45450,45450,45400,393
|
|
20230807,130200,25298809550,45450,45500,45500,45450,821
|
|
20230807,130100,25261486800,45500,45500,45550,45500,1534
|
|
20230807,130000,25191638200,45500,45500,45550,45500,944
|
|
20230807,125900,25148685550,45500,45550,45550,45500,396
|
|
20230807,125800,25130667000,45550,45500,45550,45500,526
|
|
20230807,125700,25106733350,45500,45500,45550,45500,472
|
|
20230807,125600,25085256650,45500,45450,45550,45450,4178
|
|
20230807,125500,24895148100,45450,45450,45500,45450,1200
|
|
20230807,125400,24840602350,45500,45450,45500,45450,433
|
|
20230807,125300,24820921850,45450,45550,45550,45450,2417
|
|
20230807,125200,24710931200,45550,45550,45600,45550,1122
|
|
20230807,125100,24659823500,45550,45600,45650,45550,823
|
|
20230807,125000,24622306100,45600,45600,45650,45600,342
|
|
20230807,124900,24606709700,45600,45650,45650,45600,901
|
|
20230807,124800,24565620250,45650,45650,45650,45600,1043
|
|
20230807,124700,24518007350,45650,45650,45700,45650,837
|
|
20230807,124600,24479796900,45650,45650,45700,45650,409
|
|
20230807,124500,24461124850,45700,45750,45750,45650,498
|
|
20230807,124400,24438366250,45750,45700,45750,45700,310
|
|
20230807,124300,24424198400,45700,45750,45750,45700,1136
|
|
20230807,124200,24372282100,45700,45700,45750,45700,519
|
|
20230807,124100,24348562450,45750,45700,45750,45700,424
|
|
20230807,124000,24329172200,45700,45700,45750,45700,871
|
|
20230807,123900,24289366850,45700,45750,45750,45700,591
|
|
20230807,123800,24262357200,45750,45700,45750,45700,1255
|
|
20230807,123700,24205000700,45700,45750,45750,45700,377
|
|
20230807,123600,24187755050,45750,45750,45800,45750,1353
|
|
20230807,123500,24125850250,45750,45850,45850,45750,1061
|
|
20230807,123400,24077268000,45900,45850,45900,45850,638
|
|
20230807,123300,24048014300,45850,45850,45900,45850,2205
|
|
20230807,123200,23946820350,45850,45900,45900,45850,445
|
|
20230807,123100,23926416250,45850,45850,45900,45800,691
|
|
20230807,123000,23894745350,45850,45800,45900,45750,2211
|
|
20230807,122900,23793422450,45800,45850,45850,45750,1437
|
|
20230807,122800,23727620950,45800,45850,45850,45800,1933
|
|
20230807,122700,23639086750,45800,45850,45900,45800,1810
|
|
20230807,122600,23556098000,45850,45850,45900,45850,733
|
|
20230807,122500,23522485550,45850,45900,45900,45850,361
|
|
20230807,122400,23505930200,45850,45950,45950,45850,1884
|
|
20230807,122300,23419467800,45950,45900,45950,45900,1052
|
|
20230807,122200,23371173100,45900,45950,45950,45900,276
|
|
20230807,122100,23358504200,45950,45950,46000,45900,520
|
|
20230807,122000,23334610150,45950,45950,46000,45900,2089
|
|
20230807,121900,23238642750,45950,45900,45950,45900,464
|
|
20230807,121800,23217323200,45900,45950,45950,45900,1705
|
|
20230807,121700,23138991200,46000,45950,46000,45950,390
|
|
20230807,121600,23121069550,45950,46000,46000,45950,337
|
|
20230807,121500,23105582750,46000,46000,46000,45950,955
|
|
20230807,121400,23061669450,45950,45950,46000,45950,112
|
|
20230807,121300,23056522200,45950,45950,46000,45950,389
|
|
20230807,121200,23038641150,45950,45950,46000,45950,342
|
|
20230807,121100,23022923700,46000,46050,46050,45950,356
|
|
20230807,121000,23006546050,46050,45950,46050,45950,1599
|
|
20230807,120900,22933006800,45950,45950,46000,45950,887
|
|
20230807,120800,22892248650,45950,45950,46000,45950,90
|
|
20230807,120700,22888112650,45950,45950,46000,45950,500
|
|
20230807,120600,22865133550,45950,46000,46000,45950,609
|
|
20230807,120500,22837132300,46000,45950,46000,45900,2037
|
|
20230807,120400,22743511950,45900,45950,45950,45900,613
|
|
20230807,120300,22715361500,45950,45900,45950,45900,859
|
|
20230807,120200,22675906750,45900,45900,45950,45900,778
|
|
20230807,120100,22640195500,45900,45950,45950,45900,846
|
|
20230807,120000,22601337950,45950,45950,46000,45950,1170
|
|
20230807,115900,22547563400,45950,46000,46000,45950,812
|
|
20230807,115800,22510215000,46000,46000,46050,46000,549
|
|
20230807,115700,22484960400,46050,46050,46050,46000,723
|
|
20230807,115600,22451668250,46050,46050,46100,46000,2740
|
|
20230807,115500,22325472950,46050,46000,46050,46000,422
|
|
20230807,115400,22306054450,46000,46100,46100,46000,314
|
|
20230807,115300,22291600300,46100,46000,46100,45950,900
|
|
20230807,115200,22250211850,46000,46100,46100,45900,5227
|
|
20230807,115100,22009918350,46050,46050,46100,46050,699
|
|
20230807,115000,21977728300,46050,46100,46100,46050,296
|
|
20230807,114900,21964095400,46100,46050,46100,46000,1116
|
|
20230807,114800,21912703550,46000,46050,46100,46000,798
|
|
20230807,114700,21875934300,46050,46150,46150,45850,6331
|
|
20230807,114600,21584789150,46150,46150,46200,46150,416
|
|
20230807,114500,21565585700,46150,46150,46200,46150,756
|
|
20230807,114400,21530683350,46150,46150,46200,46150,565
|
|
20230807,114300,21504608050,46200,46200,46200,46150,420
|
|
20230807,114200,21485219400,46200,46150,46200,46100,2400
|
|
20230807,114100,21374381100,46150,46050,46200,46050,906
|
|
20230807,114000,21332590450,46200,46150,46200,46150,788
|
|
20230807,113900,21296186850,46200,46050,46200,46050,3775
|
|
20230807,113800,21122159050,46100,46100,46100,46050,375
|
|
20230807,113700,21104888550,46100,46100,46150,46050,963
|
|
20230807,113600,21060487800,46100,46150,46150,46100,159
|
|
20230807,113500,21053157300,46100,46200,46200,46100,1506
|
|
20230807,113400,20983650700,46150,46200,46250,46150,1473
|
|
20230807,113300,20915584250,46250,46200,46250,46150,1427
|
|
20230807,113200,20849649550,46250,46250,46300,46100,546
|
|
20230807,113100,20824413850,46300,46300,46350,46250,1457
|
|
20230807,113000,20756924250,46300,46150,46300,46050,3026
|
|
20230807,112900,20617022700,46150,46050,46200,46000,496
|
|
20230807,112800,20594131500,46000,46000,46150,45950,3009
|
|
20230807,112700,20455496300,46000,45950,46000,45900,4925
|
|
20230807,112600,20229202700,45950,45950,46000,45950,578
|
|
20230807,112500,20202643050,45950,46000,46000,45950,600
|
|
20230807,112400,20175059600,46000,46050,46050,45950,4797
|
|
20230807,112300,19954357300,46050,46100,46100,46050,727
|
|
20230807,112200,19920858150,46050,46100,46150,46050,524
|
|
20230807,112100,19896703300,46100,46100,46150,46050,776
|
|
20230807,112000,19860929050,46100,46050,46100,46000,5814
|
|
20230807,111900,19592952300,46100,46100,46100,46050,1241
|
|
20230807,111800,19535748200,46150,46150,46200,46100,1539
|
|
20230807,111700,19464727550,46100,46050,46150,46050,2971
|
|
20230807,111600,19327791600,46050,46150,46150,46050,2165
|
|
20230807,111500,19227977600,46150,46250,46250,46150,1122
|
|
20230807,111400,19176156950,46200,46200,46250,46200,1001
|
|
20230807,111300,19129899400,46200,46150,46300,46150,2155
|
|
20230807,111200,19030358500,46150,46300,46350,46150,5773
|
|
20230807,111100,18763474650,46300,46150,46300,46100,3652
|
|
20230807,111000,18594751600,46150,46050,46150,46050,3055
|
|
20230807,110900,18453863750,46050,45950,46100,45900,5465
|
|
20230807,110800,18202393750,45950,45950,45950,45850,2611
|
|
20230807,110700,18082546800,45900,45850,45950,45850,707
|
|
20230807,110600,18050083250,45900,45850,45900,45800,6313
|
|
20230807,110500,17760652800,45850,45800,45900,45800,6378
|
|
20230807,110400,17468416950,45800,45700,45800,45700,3315
|
|
20230807,110300,17316749450,45650,45700,45700,45650,1527
|
|
20230807,110200,17246965650,45700,45600,45750,45600,1961
|
|
20230807,110100,17157449700,45600,45500,45600,45500,1867
|
|
20230807,110000,17072339850,45550,45450,45550,45400,2753
|
|
20230807,105900,16947169250,45450,45400,45450,45400,748
|
|
20230807,105800,16913207400,45400,45350,45400,45350,1131
|
|
20230807,105700,16861874000,45400,45400,45450,45400,625
|
|
20230807,105600,16833494150,45400,45400,45450,45400,1508
|
|
20230807,105500,16765029350,45400,45250,45400,45250,4012
|
|
20230807,105400,16583190300,45200,45250,45250,45200,533
|
|
20230807,105300,16559085550,45250,45100,45250,45050,2295
|
|
20230807,105200,16455442350,45100,45100,45150,45050,842
|
|
20230807,105100,16417472050,45100,45000,45150,44950,2880
|
|
20230807,105000,16287845200,45000,44950,45000,44950,1000
|
|
20230807,104900,16242871500,45000,44850,45000,44850,2282
|
|
20230807,104800,16140387100,44850,44800,44850,44800,454
|
|
20230807,104700,16120036450,44800,44850,44850,44800,1111
|
|
20230807,104600,16070219700,44850,44850,44850,44800,257
|
|
20230807,104500,16058701500,44800,44800,44800,44750,1668
|
|
20230807,104400,15983979000,44800,44850,44850,44800,989
|
|
20230807,104300,15939671200,44850,44850,44850,44800,769
|
|
20230807,104200,15905217900,44800,44850,44850,44800,1264
|
|
20230807,104100,15848580550,44850,44800,44850,44800,1986
|
|
20230807,104000,15759523550,44800,44850,44850,44800,142
|
|
20230807,103900,15753160500,44800,44900,44900,44800,647
|
|
20230807,103800,15724161250,44900,44800,44950,44750,3665
|
|
20230807,103700,15559784400,44800,44800,44800,44750,1143
|
|
20230807,103600,15508589550,44800,44800,44850,44800,374
|
|
20230807,103500,15491828700,44850,44800,44850,44800,104
|
|
20230807,103400,15487167900,44800,44800,44850,44800,1057
|
|
20230807,103300,15439807650,44800,44750,44850,44750,2167
|
|
20230807,103200,15342773550,44700,44700,44750,44650,663
|
|
20230807,103100,15313136900,44650,44650,44750,44650,1930
|
|
20230807,103000,15226875800,44650,44750,44750,44650,2168
|
|
20230807,102900,15129941100,44750,44700,44800,44700,2916
|
|
20230807,102800,14999464950,44700,44750,44750,44700,3576
|
|
20230807,102700,14839461950,44750,44850,44850,44750,1304
|
|
20230807,102600,14781064100,44850,44850,44850,44800,1215
|
|
20230807,102500,14726619100,44850,44850,44900,44850,1258
|
|
20230807,102400,14670190850,44850,44850,44900,44800,1350
|
|
20230807,102300,14609643100,44900,44950,44950,44850,1614
|
|
20230807,102200,14537157850,44900,44750,44900,44700,2883
|
|
20230807,102100,14408058200,44700,44650,44750,44650,2074
|
|
20230807,102000,14315387600,44650,44650,44700,44650,1067
|
|
20230807,101900,14267740700,44650,44700,44700,44650,679
|
|
20230807,101800,14237405550,44700,44600,44700,44600,1372
|
|
20230807,101700,14176148950,44600,44600,44650,44600,1443
|
|
20230807,101600,14111791100,44600,44750,44800,44550,4905
|
|
20230807,101500,13892802450,44750,44700,44800,44650,2163
|
|
20230807,101400,13796067950,44700,44600,44700,44550,2394
|
|
20230807,101300,13689221500,44600,44550,44600,44550,3345
|
|
20230807,101200,13540078450,44550,44600,44600,44550,3616
|
|
20230807,101100,13378890750,44600,44600,44650,44550,5694
|
|
20230807,101000,13124959950,44650,44700,44700,44650,2906
|
|
20230807,100900,12995182650,44700,44700,44750,44700,1654
|
|
20230807,100800,12921246450,44700,44750,44750,44700,993
|
|
20230807,100700,12876855800,44700,44650,44750,44650,6685
|
|
20230807,100600,12578122100,44700,44850,44850,44700,2530
|
|
20230807,100500,12464992000,44800,44750,44850,44750,4634
|
|
20230807,100400,12257546850,44750,44800,44850,44750,1247
|
|
20230807,100300,12201706500,44800,44800,44850,44800,4367
|
|
20230807,100200,12005983100,44800,45000,45050,44800,5945
|
|
20230807,100100,11739213200,45050,45250,45250,45050,1858
|
|
20230807,100000,11655329400,45250,45350,45400,45200,1718
|
|
20230807,095900,11577532400,45300,45250,45300,45250,995
|
|
20230807,095800,11532496350,45250,45100,45250,45100,1831
|
|
20230807,095700,11449863350,45100,45050,45100,45000,400
|
|
20230807,095600,11431848350,45100,44850,45100,44800,3370
|
|
20230807,095500,11280278450,44900,44850,44950,44700,3688
|
|
20230807,095400,11114890750,44850,44750,44850,44750,2211
|
|
20230807,095300,11015760650,44750,44900,44900,44700,7585
|
|
20230807,095200,10676275500,44850,44800,44850,44750,970
|
|
20230807,095100,10632803150,44750,44600,44850,44600,3667
|
|
20230807,095000,10469028100,44600,44600,44650,44550,6607
|
|
20230807,094900,10174608450,44600,44650,44700,44550,5475
|
|
20230807,094800,9930277500,44600,44750,44750,44600,8695
|
|
20230807,094700,9541856700,44750,45000,45000,44700,14980
|
|
20230807,094600,8869869350,45000,44950,45000,44950,1030
|
|
20230807,094500,8823567250,44950,45050,45100,44900,4585
|
|
20230807,094400,8617400400,45050,44950,45050,44900,2160
|
|
20230807,094300,8520289050,44950,45050,45050,44900,3338
|
|
20230807,094200,8370229350,45050,44950,45100,44900,1989
|
|
20230807,094100,8280791200,44950,45000,45000,44900,2943
|
|
20230807,094000,8148501550,44950,45000,45100,44950,4102
|
|
20230807,093900,7963933550,45050,45200,45250,44900,22276
|
|
20230807,093800,6960693150,45200,45250,45250,45200,3689
|
|
20230807,093700,6793887100,45250,45500,45500,45250,8235
|
|
20230807,093600,6420214500,45450,45500,45550,45450,3333
|
|
20230807,093500,6268570700,45550,45650,45650,45500,2049
|
|
20230807,093400,6175184750,45600,45800,45800,45600,3523
|
|
20230807,093300,6014221350,45750,45800,45800,45750,486
|
|
20230807,093200,5991978900,45800,45750,45850,45700,549
|
|
20230807,093100,5966870750,45750,45650,45800,45650,1550
|
|
20230807,093000,5895988800,45600,45700,45700,45600,955
|
|
20230807,092900,5852396500,45650,45750,45750,45600,2769
|
|
20230807,092800,5726010700,45750,45650,45800,45650,3467
|
|
20230807,092700,5567449600,45650,45600,45650,45550,847
|
|
20230807,092600,5528826000,45800,45400,45800,45400,2309
|
|
20230807,092500,5423646700,45450,45400,45450,45350,2075
|
|
20230807,092400,5329446250,45400,45400,45400,45350,1507
|
|
20230807,092300,5261033750,45450,45300,45450,45300,7666
|
|
20230807,092200,4913329750,45300,45600,45650,45300,9820
|
|
20230807,092100,4466573750,45600,45850,45900,45600,4814
|
|
20230807,092000,4246505600,45900,45900,45950,45850,3253
|
|
20230807,091900,4097143500,45900,46050,46100,45900,5692
|
|
20230807,091800,3835264800,46100,46100,46100,46050,1383
|
|
20230807,091700,3771524500,46100,46050,46100,46000,3253
|
|
20230807,091600,3621775200,46050,46150,46150,46050,2314
|
|
20230807,091500,3515077050,46150,46050,46200,46050,1707
|
|
20230807,091400,3436318750,46050,46200,46200,46050,891
|
|
20230807,091300,3395250200,46150,46000,46350,46000,3554
|
|
20230807,091200,3231119050,46000,46000,46050,45950,3822
|
|
20230807,091100,3055328950,46000,46000,46000,45950,1222
|
|
20230807,091000,2999141900,46000,46000,46000,45950,2791
|
|
20230807,090900,2870825250,46000,45950,46000,45950,2319
|
|
20230807,090800,2764164300,46000,46000,46150,45900,3692
|
|
20230807,090700,2594490000,46000,46150,46250,45950,11725
|
|
20230807,090600,2053982600,46150,46350,46400,46050,3434
|
|
20230807,090500,1895220150,46400,46550,46550,46350,2805
|
|
20230807,090400,1764873250,46550,46400,46550,46400,10052
|
|
20230807,090300,1297685050,46400,46150,46500,46150,4364
|
|
20230807,090200,1095145900,46150,46050,46150,46000,2645
|
|
20230807,090100,973351650,46050,46000,46350,45950,11159
|
|
20230807,090000,459610600,46050,46000,46100,45950,9989
|