642 lines
35 KiB
CSV
642 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,193900,15880637300,23200,23200,23200,23200,5751
|
|
20230808,193800,15880637300,23200,23200,23200,23200,0
|
|
20230808,193700,15880637300,23200,23200,23200,23200,0
|
|
20230808,193600,15880637300,23200,23200,23200,23200,0
|
|
20230808,193500,15880637300,23200,23200,23200,23200,0
|
|
20230808,193400,15880637300,23200,23200,23200,23200,0
|
|
20230808,193300,15880637300,23200,23200,23200,23200,0
|
|
20230808,193200,15880637300,23200,23200,23200,23200,0
|
|
20230808,193100,15880637300,23200,23200,23200,23200,0
|
|
20230808,193000,15880637300,23200,23200,23200,23200,0
|
|
20230808,192900,15880637300,23200,23200,23200,23200,0
|
|
20230808,192800,15880637300,23200,23200,23200,23200,0
|
|
20230808,192700,15880637300,23200,23200,23200,23200,0
|
|
20230808,192600,15880637300,23200,23200,23200,23200,0
|
|
20230808,192500,15880637300,23200,23200,23200,23200,0
|
|
20230808,192400,15880637300,23200,23200,23200,23200,0
|
|
20230808,192300,15880637300,23200,23200,23200,23200,0
|
|
20230808,192200,15880637300,23200,23200,23200,23200,0
|
|
20230808,192100,15880637300,23200,23200,23200,23200,0
|
|
20230808,192000,15880637300,23200,23200,23200,23200,0
|
|
20230808,191900,15880637300,23200,23200,23200,23200,0
|
|
20230808,191800,15880637300,23200,23200,23200,23200,0
|
|
20230808,191700,15880637300,23200,23200,23200,23200,0
|
|
20230808,191600,15880637300,23200,23200,23200,23200,0
|
|
20230808,191500,15880637300,23200,23200,23200,23200,0
|
|
20230808,191400,15880637300,23200,23200,23200,23200,0
|
|
20230808,191300,15880637300,23200,23200,23200,23200,0
|
|
20230808,191200,15880637300,23200,23200,23200,23200,0
|
|
20230808,191100,15880637300,23200,23200,23200,23200,0
|
|
20230808,191000,15880637300,23200,23200,23200,23200,0
|
|
20230808,190900,15880637300,23200,23200,23200,23200,5751
|
|
20230808,190800,15880637300,23200,23200,23200,23200,0
|
|
20230808,190700,15880637300,23200,23200,23200,23200,0
|
|
20230808,190600,15880637300,23200,23200,23200,23200,0
|
|
20230808,190500,15880637300,23200,23200,23200,23200,0
|
|
20230808,190400,15880637300,23200,23200,23200,23200,0
|
|
20230808,190300,15880637300,23200,23200,23200,23200,0
|
|
20230808,190200,15880637300,23200,23200,23200,23200,0
|
|
20230808,190100,15880637300,23200,23200,23200,23200,0
|
|
20230808,190000,15880637300,23200,23200,23200,23200,0
|
|
20230808,185900,15880637300,23200,23200,23200,23200,0
|
|
20230808,185800,15880637300,23200,23200,23200,23200,0
|
|
20230808,185700,15880637300,23200,23200,23200,23200,0
|
|
20230808,185600,15880637300,23200,23200,23200,23200,0
|
|
20230808,185500,15880637300,23200,23200,23200,23200,0
|
|
20230808,185400,15880637300,23200,23200,23200,23200,0
|
|
20230808,185300,15880637300,23200,23200,23200,23200,0
|
|
20230808,185200,15880637300,23200,23200,23200,23200,0
|
|
20230808,185100,15880637300,23200,23200,23200,23200,0
|
|
20230808,185000,15880637300,23200,23200,23200,23200,0
|
|
20230808,184900,15880637300,23200,23200,23200,23200,0
|
|
20230808,184800,15880637300,23200,23200,23200,23200,0
|
|
20230808,184700,15880637300,23200,23200,23200,23200,0
|
|
20230808,184600,15880637300,23200,23200,23200,23200,0
|
|
20230808,184500,15880637300,23200,23200,23200,23200,0
|
|
20230808,184400,15880637300,23200,23200,23200,23200,0
|
|
20230808,184300,15880637300,23200,23200,23200,23200,0
|
|
20230808,184200,15880637300,23200,23200,23200,23200,0
|
|
20230808,184100,15880637300,23200,23200,23200,23200,0
|
|
20230808,184000,15880637300,23200,23200,23200,23200,0
|
|
20230808,183900,15880637300,23200,23200,23200,23200,5751
|
|
20230808,183800,15880637300,23200,23200,23200,23200,0
|
|
20230808,183700,15880637300,23200,23200,23200,23200,0
|
|
20230808,183600,15880637300,23200,23200,23200,23200,0
|
|
20230808,183500,15880637300,23200,23200,23200,23200,0
|
|
20230808,183400,15880637300,23200,23200,23200,23200,0
|
|
20230808,183300,15880637300,23200,23200,23200,23200,0
|
|
20230808,183200,15880637300,23200,23200,23200,23200,0
|
|
20230808,183100,15880637300,23200,23200,23200,23200,0
|
|
20230808,183000,15880637300,23200,23200,23200,23200,0
|
|
20230808,182900,15880637300,23200,23200,23200,23200,0
|
|
20230808,182800,15880637300,23200,23200,23200,23200,0
|
|
20230808,182700,15880637300,23200,23200,23200,23200,0
|
|
20230808,182600,15880637300,23200,23200,23200,23200,0
|
|
20230808,182500,15880637300,23200,23200,23200,23200,0
|
|
20230808,182400,15880637300,23200,23200,23200,23200,0
|
|
20230808,182300,15880637300,23200,23200,23200,23200,0
|
|
20230808,182200,15880637300,23200,23200,23200,23200,0
|
|
20230808,182100,15880637300,23200,23200,23200,23200,0
|
|
20230808,182000,15880637300,23200,23200,23200,23200,0
|
|
20230808,181900,15880637300,23200,23200,23200,23200,0
|
|
20230808,181800,15880637300,23200,23200,23200,23200,0
|
|
20230808,181700,15880637300,23200,23200,23200,23200,0
|
|
20230808,181600,15880637300,23200,23200,23200,23200,0
|
|
20230808,181500,15880637300,23200,23200,23200,23200,0
|
|
20230808,181400,15880637300,23200,23200,23200,23200,0
|
|
20230808,181300,15880637300,23200,23200,23200,23200,0
|
|
20230808,181200,15880637300,23200,23200,23200,23200,0
|
|
20230808,181100,15880637300,23200,23200,23200,23200,0
|
|
20230808,181000,15880637300,23200,23200,23200,23200,0
|
|
20230808,180900,15880637300,23200,23200,23200,23200,5751
|
|
20230808,180800,15880637300,23200,23200,23200,23200,0
|
|
20230808,180700,15880637300,23200,23200,23200,23200,0
|
|
20230808,180600,15880637300,23200,23200,23200,23200,0
|
|
20230808,180500,15880637300,23200,23200,23200,23200,0
|
|
20230808,180400,15880637300,23200,23200,23200,23200,0
|
|
20230808,180300,15880637300,23200,23200,23200,23200,0
|
|
20230808,180200,15880637300,23200,23200,23200,23200,0
|
|
20230808,180100,15880637300,23200,23200,23200,23200,0
|
|
20230808,180000,15880637300,23200,23200,23200,23200,0
|
|
20230808,175900,15880637300,23200,23200,23200,23200,0
|
|
20230808,175800,15880637300,23200,23200,23200,23200,0
|
|
20230808,175700,15880637300,23200,23200,23200,23200,0
|
|
20230808,175600,15880637300,23200,23200,23200,23200,0
|
|
20230808,175500,15880637300,23200,23200,23200,23200,0
|
|
20230808,175400,15880637300,23200,23200,23200,23200,0
|
|
20230808,175300,15880637300,23200,23200,23200,23200,0
|
|
20230808,175200,15880637300,23200,23200,23200,23200,0
|
|
20230808,175100,15880637300,23200,23200,23200,23200,0
|
|
20230808,175000,15880637300,23200,23200,23200,23200,0
|
|
20230808,174900,15880637300,23200,23200,23200,23200,0
|
|
20230808,174800,15880637300,23200,23200,23200,23200,0
|
|
20230808,174700,15880637300,23200,23200,23200,23200,0
|
|
20230808,174600,15880637300,23200,23200,23200,23200,0
|
|
20230808,174500,15880637300,23200,23200,23200,23200,0
|
|
20230808,174400,15880637300,23200,23200,23200,23200,0
|
|
20230808,174300,15880637300,23200,23200,23200,23200,0
|
|
20230808,174200,15880637300,23200,23200,23200,23200,0
|
|
20230808,174100,15880637300,23200,23200,23200,23200,0
|
|
20230808,174000,15880637300,23200,23200,23200,23200,0
|
|
20230808,173900,15880637300,23200,23200,23200,23200,5751
|
|
20230808,173800,15880637300,23200,23200,23200,23200,0
|
|
20230808,173700,15880637300,23200,23200,23200,23200,0
|
|
20230808,173600,15880637300,23200,23200,23200,23200,0
|
|
20230808,173500,15880637300,23200,23200,23200,23200,0
|
|
20230808,173400,15880637300,23200,23200,23200,23200,0
|
|
20230808,173300,15880637300,23200,23200,23200,23200,0
|
|
20230808,173200,15880637300,23200,23200,23200,23200,0
|
|
20230808,173100,15880637300,23200,23200,23200,23200,0
|
|
20230808,173000,15880637300,23200,23200,23200,23200,0
|
|
20230808,172900,15880637300,23200,23200,23200,23200,0
|
|
20230808,172800,15880637300,23200,23200,23200,23200,0
|
|
20230808,172700,15880637300,23200,23200,23200,23200,0
|
|
20230808,172600,15880637300,23200,23200,23200,23200,0
|
|
20230808,172500,15880637300,23200,23200,23200,23200,0
|
|
20230808,172400,15880637300,23200,23200,23200,23200,0
|
|
20230808,172300,15880637300,23200,23200,23200,23200,0
|
|
20230808,172200,15880637300,23200,23200,23200,23200,0
|
|
20230808,172100,15880637300,23200,23200,23200,23200,0
|
|
20230808,172000,15880637300,23200,23200,23200,23200,0
|
|
20230808,171900,15880637300,23200,23200,23200,23200,0
|
|
20230808,171800,15880637300,23200,23200,23200,23200,0
|
|
20230808,171700,15880637300,23200,23200,23200,23200,0
|
|
20230808,171600,15880637300,23200,23200,23200,23200,0
|
|
20230808,171500,15880637300,23200,23200,23200,23200,0
|
|
20230808,171400,15880637300,23200,23200,23200,23200,0
|
|
20230808,171300,15880637300,23200,23200,23200,23200,0
|
|
20230808,171200,15880637300,23200,23200,23200,23200,0
|
|
20230808,171100,15880637300,23200,23200,23200,23200,0
|
|
20230808,171000,15880637300,23200,23200,23200,23200,0
|
|
20230808,170900,15880637300,23200,23200,23200,23200,5751
|
|
20230808,170800,15880637300,23200,23200,23200,23200,0
|
|
20230808,170700,15880637300,23200,23200,23200,23200,0
|
|
20230808,170600,15880637300,23200,23200,23200,23200,0
|
|
20230808,170500,15880637300,23200,23200,23200,23200,0
|
|
20230808,170400,15880637300,23200,23200,23200,23200,0
|
|
20230808,170300,15880637300,23200,23200,23200,23200,0
|
|
20230808,170200,15880637300,23200,23200,23200,23200,0
|
|
20230808,170100,15880637300,23200,23200,23200,23200,0
|
|
20230808,170000,15880637300,23200,23200,23200,23200,0
|
|
20230808,165900,15880637300,23200,23200,23200,23200,0
|
|
20230808,165800,15880637300,23200,23200,23200,23200,0
|
|
20230808,165700,15880637300,23200,23200,23200,23200,0
|
|
20230808,165600,15880637300,23200,23200,23200,23200,0
|
|
20230808,165500,15880637300,23200,23200,23200,23200,0
|
|
20230808,165400,15880637300,23200,23200,23200,23200,0
|
|
20230808,165300,15880637300,23200,23200,23200,23200,0
|
|
20230808,165200,15880637300,23200,23200,23200,23200,0
|
|
20230808,165100,15880637300,23200,23200,23200,23200,0
|
|
20230808,165000,15880637300,23200,23200,23200,23200,0
|
|
20230808,164900,15880637300,23200,23200,23200,23200,0
|
|
20230808,164800,15880637300,23200,23200,23200,23200,0
|
|
20230808,164700,15880637300,23200,23200,23200,23200,0
|
|
20230808,164600,15880637300,23200,23200,23200,23200,0
|
|
20230808,164500,15880637300,23200,23200,23200,23200,0
|
|
20230808,164400,15880637300,23200,23200,23200,23200,0
|
|
20230808,164300,15880637300,23200,23200,23200,23200,0
|
|
20230808,164200,15880637300,23200,23200,23200,23200,0
|
|
20230808,164100,15880637300,23200,23200,23200,23200,0
|
|
20230808,164000,15880637300,23200,23200,23200,23200,0
|
|
20230808,163900,15880637300,23200,23200,23200,23200,5751
|
|
20230808,163800,15880637300,23200,23200,23200,23200,0
|
|
20230808,163700,15880637300,23200,23200,23200,23200,0
|
|
20230808,163600,15880637300,23200,23200,23200,23200,0
|
|
20230808,163500,15880637300,23200,23200,23200,23200,0
|
|
20230808,163400,15880637300,23200,23200,23200,23200,0
|
|
20230808,163300,15880637300,23200,23200,23200,23200,0
|
|
20230808,163200,15880637300,23200,23200,23200,23200,0
|
|
20230808,163100,15880637300,23200,23200,23200,23200,0
|
|
20230808,163000,15880637300,23200,23200,23200,23200,0
|
|
20230808,162900,15880637300,23200,23200,23200,23200,0
|
|
20230808,162800,15880637300,23200,23200,23200,23200,0
|
|
20230808,162700,15880637300,23200,23200,23200,23200,0
|
|
20230808,162600,15880637300,23200,23200,23200,23200,0
|
|
20230808,162500,15880637300,23200,23200,23200,23200,0
|
|
20230808,162400,15880637300,23200,23200,23200,23200,0
|
|
20230808,162300,15880637300,23200,23200,23200,23200,0
|
|
20230808,162200,15880637300,23200,23200,23200,23200,0
|
|
20230808,162100,15880637300,23200,23200,23200,23200,0
|
|
20230808,162000,15880637300,23200,23200,23200,23200,0
|
|
20230808,161900,15880637300,23200,23200,23200,23200,0
|
|
20230808,161800,15880637300,23200,23200,23200,23200,0
|
|
20230808,161700,15880637300,23200,23200,23200,23200,0
|
|
20230808,161600,15880637300,23200,23200,23200,23200,0
|
|
20230808,161500,15880637300,23200,23200,23200,23200,0
|
|
20230808,161400,15880637300,23200,23200,23200,23200,0
|
|
20230808,161300,15880637300,23200,23200,23200,23200,0
|
|
20230808,161200,15880637300,23200,23200,23200,23200,0
|
|
20230808,161100,15880637300,23200,23200,23200,23200,0
|
|
20230808,161000,15880637300,23200,23200,23200,23200,0
|
|
20230808,160900,15880637300,23200,23200,23200,23200,5751
|
|
20230808,160800,15880637300,23200,23200,23200,23200,0
|
|
20230808,160700,15880637300,23200,23200,23200,23200,0
|
|
20230808,160600,15880637300,23200,23200,23200,23200,0
|
|
20230808,160500,15880637300,23200,23200,23200,23200,0
|
|
20230808,160400,15880637300,23200,23200,23200,23200,0
|
|
20230808,160300,15880637300,23200,23200,23200,23200,0
|
|
20230808,160200,15880637300,23200,23200,23200,23200,0
|
|
20230808,160100,15880637300,23200,23200,23200,23200,0
|
|
20230808,160000,15880637300,23200,23200,23200,23200,0
|
|
20230808,155900,15880637300,23200,23200,23200,23200,0
|
|
20230808,155800,15880637300,23200,23200,23200,23200,0
|
|
20230808,155700,15880637300,23200,23200,23200,23200,0
|
|
20230808,155600,15880637300,23200,23200,23200,23200,0
|
|
20230808,155500,15880637300,23200,23200,23200,23200,0
|
|
20230808,155400,15880637300,23200,23200,23200,23200,0
|
|
20230808,155300,15880637300,23200,23200,23200,23200,0
|
|
20230808,155200,15880637300,23200,23200,23200,23200,0
|
|
20230808,155100,15880637300,23200,23200,23200,23200,0
|
|
20230808,155000,15880637300,23200,23200,23200,23200,0
|
|
20230808,154900,15880637300,23200,23200,23200,23200,0
|
|
20230808,154800,15880637300,23200,23200,23200,23200,0
|
|
20230808,154700,15880637300,23200,23200,23200,23200,0
|
|
20230808,154600,15880637300,23200,23200,23200,23200,0
|
|
20230808,154500,15880637300,23200,23200,23200,23200,0
|
|
20230808,154400,15880637300,23200,23200,23200,23200,0
|
|
20230808,154300,15880637300,23200,23200,23200,23200,0
|
|
20230808,154200,15880637300,23200,23200,23200,23200,0
|
|
20230808,154100,15880637300,23200,23200,23200,23200,0
|
|
20230808,154000,15880637300,23200,23200,23200,23200,0
|
|
20230808,153900,15880637300,23200,23200,23200,23200,5751
|
|
20230808,153800,15880637300,23200,23200,23200,23200,0
|
|
20230808,153700,15880637300,23200,23200,23200,23200,0
|
|
20230808,153600,15880637300,23200,23200,23200,23200,0
|
|
20230808,153500,15880637300,23200,23200,23200,23200,0
|
|
20230808,153400,15880637300,23200,23200,23200,23200,0
|
|
20230808,153300,15880637300,23200,23200,23200,23200,0
|
|
20230808,153200,15880637300,23200,23200,23200,23200,0
|
|
20230808,153100,15880637300,23200,23200,23200,23200,0
|
|
20230808,153000,15880637300,23200,23200,23200,23200,5751
|
|
20230808,152900,15747214100,23150,23150,23150,23150,0
|
|
20230808,152800,15747214100,23150,23150,23150,23150,0
|
|
20230808,152700,15747214100,23150,23150,23150,23150,0
|
|
20230808,152600,15747214100,23150,23150,23150,23150,0
|
|
20230808,152500,15747214100,23150,23150,23150,23150,0
|
|
20230808,152400,15747214100,23150,23150,23150,23150,0
|
|
20230808,152300,15747214100,23150,23150,23150,23150,0
|
|
20230808,152200,15747214100,23150,23150,23150,23150,0
|
|
20230808,152100,15747214100,23150,23150,23150,23150,0
|
|
20230808,152000,15747214100,23150,23150,23150,23150,0
|
|
20230808,151900,15747214100,23150,23250,23300,23150,3571
|
|
20230808,151800,15664216550,23250,23200,23250,23200,1090
|
|
20230808,151700,15638919400,23250,23200,23250,23200,166
|
|
20230808,151600,15635066600,23250,23200,23250,23150,1003
|
|
20230808,151500,15611779600,23150,23100,23200,23050,485
|
|
20230808,151400,15600563300,23100,23250,23250,23050,293
|
|
20230808,151300,15593765150,23200,23050,23200,23050,1711
|
|
20230808,151200,15554131100,23050,23050,23150,23000,336
|
|
20230808,151100,15546377950,23050,23150,23150,23000,248
|
|
20230808,151000,15540644750,23000,23100,23150,23000,378
|
|
20230808,150900,15531920400,23100,23050,23100,22950,380
|
|
20230808,150800,15523176950,23000,23100,23100,23000,193
|
|
20230808,150700,15518728750,23050,23100,23200,23000,350
|
|
20230808,150600,15510641200,23050,23100,23100,23050,55
|
|
20230808,150500,15509373300,23050,23200,23200,23050,506
|
|
20230808,150400,15497685050,23100,23100,23300,23050,473
|
|
20230808,150300,15486715450,23150,23050,23150,23050,867
|
|
20230808,150200,15466681650,23100,23050,23100,23050,245
|
|
20230808,150100,15461028400,23050,23000,23050,22950,631
|
|
20230808,150000,15446509850,23000,22950,23000,22950,585
|
|
20230808,145900,15433060350,23000,23050,23100,23000,936
|
|
20230808,145800,15411509750,23050,23000,23100,22950,217
|
|
20230808,145700,15406514200,22950,23000,23000,22950,253
|
|
20230808,145600,15400699150,23000,22950,23000,22950,93
|
|
20230808,145500,15398563950,23000,23000,23000,22950,415
|
|
20230808,145400,15389039450,22950,22950,23000,22950,235
|
|
20230808,145300,15383642800,22950,22950,23050,22950,301
|
|
20230808,145200,15376722800,22950,22950,23050,22950,132
|
|
20230808,145100,15373691250,22950,23000,23000,22950,788
|
|
20230808,145000,15355587300,23100,23000,23100,23000,777
|
|
20230808,144900,15337703600,22950,22950,23000,22950,322
|
|
20230808,144800,15330308600,22950,23000,23050,22950,434
|
|
20230808,144700,15320326400,23000,23050,23100,23000,330
|
|
20230808,144600,15312719250,23050,23000,23050,22950,646
|
|
20230808,144500,15297849850,23000,23100,23100,22950,680
|
|
20230808,144400,15282223700,23000,23050,23100,23000,200
|
|
20230808,144300,15277616650,23050,23000,23050,22950,415
|
|
20230808,144200,15268070950,23050,22950,23050,22900,1909
|
|
20230808,144100,15224202600,22900,22950,22950,22900,291
|
|
20230808,144000,15217534750,22900,22900,22950,22900,570
|
|
20230808,143900,15204462950,22900,22950,22950,22900,96
|
|
20230808,143800,15202263850,22900,22900,22900,22850,94
|
|
20230808,143700,15200113900,22850,22900,22900,22800,405
|
|
20230808,143600,15190874750,22850,22850,22900,22750,355
|
|
20230808,143500,15182765400,22750,22800,22850,22750,682
|
|
20230808,143400,15167243150,22850,22950,22950,22850,84
|
|
20230808,143300,15165319800,22900,22950,22950,22900,90
|
|
20230808,143200,15163258000,22950,23050,23050,22950,250
|
|
20230808,143100,15157508150,23000,22900,23000,22750,937
|
|
20230808,143000,15136126300,22750,22900,22950,22600,3700
|
|
20230808,142900,15052100450,22900,23000,23000,22900,232
|
|
20230808,142800,15046784500,22900,23000,23000,22850,71
|
|
20230808,142700,15045157850,23000,22750,23000,22750,1779
|
|
20230808,142600,15004431600,22750,22900,22900,22750,536
|
|
20230808,142500,14992232700,22750,22850,22850,22750,1812
|
|
20230808,142400,14950898300,22900,22950,22950,22850,248
|
|
20230808,142300,14945217900,22900,22950,22950,22900,468
|
|
20230808,142200,14934485600,22950,22950,23050,22950,150
|
|
20230808,142100,14931038850,23000,23000,23050,23000,123
|
|
20230808,142000,14928209800,23050,23100,23100,23050,292
|
|
20230808,141900,14921470650,23050,23100,23150,23050,309
|
|
20230808,141800,14914334100,23100,23000,23100,22950,295
|
|
20230808,141700,14907541450,23100,23050,23100,22900,237
|
|
20230808,141600,14902078150,23000,23000,23000,23000,371
|
|
20230808,141500,14893545150,22900,22950,23000,22900,416
|
|
20230808,141400,14883996550,22950,23050,23050,22950,473
|
|
20230808,141300,14873117950,23000,23000,23050,22950,421
|
|
20230808,141200,14863427250,22900,23000,23000,22900,611
|
|
20230808,141100,14849382700,22950,23000,23000,22900,179
|
|
20230808,141000,14845272200,22900,22900,22950,22850,199
|
|
20230808,140900,14840719200,22900,22850,22950,22850,260
|
|
20230808,140800,14834774500,22850,22950,23000,22850,129
|
|
20230808,140700,14831820650,22900,22950,23000,22900,788
|
|
20230808,140600,14813751100,22950,22900,22950,22900,81
|
|
20230808,140500,14811894550,22900,22900,22950,22800,768
|
|
20230808,140400,14794284900,22900,22900,22900,22800,188
|
|
20230808,140300,14789992300,22900,22850,22900,22800,406
|
|
20230808,140200,14780731550,22850,22850,22850,22800,186
|
|
20230808,140100,14776485300,22750,22750,22900,22750,504
|
|
20230808,140000,14764984700,22900,22800,22950,22750,1161
|
|
20230808,135900,14738506950,22650,22700,22750,22600,510
|
|
20230808,135800,14726936250,22700,22800,22800,22600,3995
|
|
20230808,135700,14636315700,22800,22900,22900,22800,1696
|
|
20230808,135600,14597612250,22850,22850,22900,22850,125
|
|
20230808,135500,14594753950,22850,22800,22850,22800,224
|
|
20230808,135400,14589640300,22800,22850,22850,22800,250
|
|
20230808,135300,14583930300,22850,22900,22950,22850,138
|
|
20230808,135200,14580770450,22900,22950,22950,22900,363
|
|
20230808,135100,14572454850,22900,22900,22950,22900,81
|
|
20230808,135000,14570598400,22950,23000,23000,22900,290
|
|
20230808,134900,14563936250,23000,22950,23000,22900,248
|
|
20230808,134800,14558245950,22900,22900,22950,22900,80
|
|
20230808,134700,14556413750,22900,22900,22900,22900,224
|
|
20230808,134600,14551284150,22900,22900,22900,22850,107
|
|
20230808,134500,14548835150,22850,22900,22900,22850,43
|
|
20230808,134400,14547851650,22900,22950,22950,22800,140
|
|
20230808,134300,14544647900,22800,22800,22950,22800,346
|
|
20230808,134200,14536742250,22800,22900,22900,22800,113
|
|
20230808,134100,14534161750,22800,22900,22950,22800,411
|
|
20230808,134000,14524770300,22900,22950,23000,22750,635
|
|
20230808,133900,14510249900,22950,23000,23000,22900,662
|
|
20230808,133800,14495044950,23000,22950,23000,22950,341
|
|
20230808,133700,14487210650,23000,23050,23100,22950,116
|
|
20230808,133600,14484538950,23000,22900,23050,22900,1759
|
|
20230808,133500,14444188600,22850,22800,22850,22750,1392
|
|
20230808,133400,14412498400,22800,22850,22850,22800,994
|
|
20230808,133300,14389828150,22850,22850,22950,22800,789
|
|
20230808,133200,14371815700,22850,22900,22900,22850,447
|
|
20230808,133100,14361582550,22900,22950,22950,22900,491
|
|
20230808,133000,14350338550,22900,22850,22900,22850,255
|
|
20230808,132900,14344502300,22900,22800,22900,22800,250
|
|
20230808,132800,14338792150,22800,22800,22900,22750,2978
|
|
20230808,132700,14270852150,22800,22800,22900,22800,1418
|
|
20230808,132600,14238458650,22800,22850,22850,22800,1604
|
|
20230808,132500,14201879100,22850,22850,22900,22800,2130
|
|
20230808,132400,14153222400,22850,22950,22950,22850,1340
|
|
20230808,132300,14122540400,22900,23050,23050,22900,2333
|
|
20230808,132200,14069038900,23050,23200,23200,22950,6103
|
|
20230808,132100,13927946950,23200,23250,23250,23200,928
|
|
20230808,132000,13906375800,23250,23250,23300,23250,572
|
|
20230808,131900,13893071000,23300,23300,23300,23250,181
|
|
20230808,131800,13888854850,23300,23300,23350,23300,139
|
|
20230808,131700,13885616000,23300,23350,23350,23300,269
|
|
20230808,131600,13879337850,23300,23350,23400,23300,434
|
|
20230808,131500,13869186950,23350,23300,23350,23300,95
|
|
20230808,131400,13866972600,23300,23400,23400,23300,925
|
|
20230808,131300,13845337150,23400,23450,23450,23400,227
|
|
20230808,131200,13840021100,23450,23450,23450,23400,70
|
|
20230808,131100,13838380850,23450,23400,23450,23400,137
|
|
20230808,131000,13835170950,23450,23400,23450,23400,103
|
|
20230808,130900,13832759400,23450,23450,23450,23400,209
|
|
20230808,130800,13827863550,23450,23400,23450,23400,33
|
|
20230808,130700,13827091250,23400,23500,23500,23400,80
|
|
20230808,130600,13825213750,23400,23450,23500,23400,139
|
|
20230808,130500,13821953600,23450,23450,23500,23450,225
|
|
20230808,130400,13816672850,23500,23400,23500,23400,530
|
|
20230808,130300,13804246900,23450,23450,23450,23400,169
|
|
20230808,130200,13800292150,23400,23350,23400,23300,162
|
|
20230808,130100,13796512600,23350,23400,23500,23300,255
|
|
20230808,130000,13790536250,23400,23350,23400,23350,305
|
|
20230808,125900,13783402250,23300,23350,23400,23300,317
|
|
20230808,125800,13776001250,23300,23300,23300,23200,372
|
|
20230808,125700,13767353400,23300,23250,23300,23200,223
|
|
20230808,125600,13762169050,23300,23400,23400,23300,149
|
|
20230808,125500,13758696050,23300,23400,23400,23300,275
|
|
20230808,125400,13752285950,23400,23200,23400,23200,210
|
|
20230808,125300,13747394700,23200,23300,23400,23200,596
|
|
20230808,125200,13733517950,23300,23300,23500,23300,297
|
|
20230808,125100,13726578800,23350,23350,23350,23350,106
|
|
20230808,125000,13724103700,23350,23450,23450,23350,9
|
|
20230808,124900,13723892900,23350,23500,23500,23350,249
|
|
20230808,124800,13718066600,23500,23500,23500,23450,1132
|
|
20230808,124700,13691512300,23500,23500,23550,23500,178
|
|
20230808,124600,13687329200,23500,23400,23500,23400,82
|
|
20230808,124500,13685402700,23550,23350,23600,23350,301
|
|
20230808,124400,13678327400,23500,23550,23550,23350,38
|
|
20230808,124300,13677437950,23550,23300,23600,23250,2017
|
|
20230808,124200,13630286900,23300,23300,23350,23300,134
|
|
20230808,124100,13627164150,23250,23300,23350,23250,67
|
|
20230808,124000,13625604900,23250,23250,23350,23250,228
|
|
20230808,123900,13620303250,23250,23300,23300,23250,85
|
|
20230808,123800,13618323350,23300,23300,23400,23250,623
|
|
20230808,123700,13603825350,23300,23450,23450,23300,144
|
|
20230808,123600,13600468500,23300,23250,23300,23250,242
|
|
20230808,123500,13594839450,23250,23450,23450,23250,734
|
|
20230808,123400,13577694050,23450,23550,23550,23400,275
|
|
20230808,123300,13571252200,23450,23400,23450,23400,74
|
|
20230808,123200,13569520500,23400,23450,23450,23400,71
|
|
20230808,123100,13567857750,23450,23550,23650,23450,563
|
|
20230808,123000,13554569550,23550,23650,23650,23450,555
|
|
20230808,122900,13541480600,23650,23200,23650,23200,1618
|
|
20230808,122800,13503582100,23300,23300,23400,23200,1066
|
|
20230808,122700,13478774850,23300,23350,23450,23300,262
|
|
20230808,122600,13472660000,23450,23400,23450,23400,552
|
|
20230808,122500,13459742200,23400,23450,23500,23400,502
|
|
20230808,122400,13447971100,23500,23500,23550,23450,847
|
|
20230808,122300,13428092350,23550,23550,23600,23500,472
|
|
20230808,122200,13416982700,23600,23550,23600,23500,181
|
|
20230808,122100,13412716100,23550,23550,23600,23450,1182
|
|
20230808,122000,13384918900,23550,23600,23600,23500,460
|
|
20230808,121900,13374084600,23600,23600,23650,23500,1486
|
|
20230808,121800,13339026800,23500,23500,23600,23450,724
|
|
20230808,121700,13321979150,23500,23400,23500,23350,1015
|
|
20230808,121600,13298169950,23400,23300,23400,23250,609
|
|
20230808,121500,13283975550,23300,23400,23450,23250,1364
|
|
20230808,121400,13252150800,23450,23450,23450,23300,379
|
|
20230808,121300,13243293750,23400,23350,23500,23300,1149
|
|
20230808,121200,13216423000,23250,23500,23500,23250,1803
|
|
20230808,121100,13174321100,23500,23600,23600,23500,348
|
|
20230808,121000,13166126450,23600,23500,23600,23500,89
|
|
20230808,120900,13164031650,23500,23500,23500,23450,900
|
|
20230808,120800,13142911900,23550,23400,23550,23400,160
|
|
20230808,120700,13139153250,23350,23400,23600,23350,1981
|
|
20230808,120600,13092869700,23450,23550,23600,23400,1031
|
|
20230808,120500,13068674000,23500,23600,23600,23500,231
|
|
20230808,120400,13063237400,23600,23500,23600,23450,579
|
|
20230808,120300,13049631350,23500,23400,23500,23350,490
|
|
20230808,120200,13038163150,23450,23500,23500,23350,740
|
|
20230808,120100,13020858150,23400,23500,23500,23250,4350
|
|
20230808,120000,12919196550,23500,23650,23650,23450,1860
|
|
20230808,115900,12875431950,23700,23550,23700,23550,941
|
|
20230808,115800,12853184750,23550,23600,23600,23550,761
|
|
20230808,115700,12835261200,23500,23600,23600,23450,648
|
|
20230808,115600,12820015000,23500,23700,23700,23400,4787
|
|
20230808,115500,12707507400,23700,23800,23950,23550,1057
|
|
20230808,115400,12682449800,23800,23750,23800,23700,342
|
|
20230808,115300,12674330900,23750,23750,23800,23700,533
|
|
20230808,115200,12661679050,23750,23700,23850,23700,629
|
|
20230808,115100,12646736750,23700,23550,23750,23550,1187
|
|
20230808,115000,12618656900,23600,23700,23750,23600,4196
|
|
20230808,114900,12519387050,23700,23800,23800,23700,1466
|
|
20230808,114800,12484536250,23800,23800,23850,23800,705
|
|
20230808,114700,12467756450,23950,23800,23950,23800,1952
|
|
20230808,114600,12421274450,23800,23850,23900,23800,897
|
|
20230808,114500,12399902800,23850,23900,24000,23800,1283
|
|
20230808,114400,12369188550,23800,23900,23900,23800,1740
|
|
20230808,114300,12327690900,23900,23900,24000,23850,1038
|
|
20230808,114200,12302883500,23900,24150,24150,23900,1573
|
|
20230808,114100,12265152850,24150,24200,24300,24150,593
|
|
20230808,114000,12250807050,24200,24300,24450,24150,2056
|
|
20230808,113900,12200747100,24300,24000,24500,24000,2879
|
|
20230808,113800,12130747550,24000,24000,24000,23900,216
|
|
20230808,113700,12125576100,24000,23850,24000,23750,1008
|
|
20230808,113600,12101567200,23800,24000,24150,23750,4158
|
|
20230808,113500,12002388950,24000,24100,24100,24000,1238
|
|
20230808,113400,11972619700,24100,24000,24150,23950,440
|
|
20230808,113300,11962054650,24000,24250,24250,24000,2405
|
|
20230808,113200,11904225200,24200,24250,24350,24200,2260
|
|
20230808,113100,11849461900,24250,24350,24550,24250,1868
|
|
20230808,113000,11803877450,24400,24450,24600,24300,5072
|
|
20230808,112900,11679525900,24450,24300,24550,24150,5440
|
|
20230808,112800,11546613650,24150,24000,24350,23950,1847
|
|
20230808,112700,11501940000,23950,23800,23950,23800,614
|
|
20230808,112600,11487308000,23800,23700,23800,23650,2066
|
|
20230808,112500,11438370800,23700,23750,23850,23700,216
|
|
20230808,112400,11433242650,23750,23750,23850,23700,326
|
|
20230808,112300,11425506000,23800,23900,23900,23650,300
|
|
20230808,112200,11418381350,23900,23650,24100,23650,1688
|
|
20230808,112100,11377947700,23650,23900,24050,23650,4722
|
|
20230808,112000,11265735250,23950,24050,24200,23950,3043
|
|
20230808,111900,11192667000,24050,24000,24400,23900,3488
|
|
20230808,111800,11108724050,24000,23950,24150,23900,1601
|
|
20230808,111700,11070285100,23950,24050,24150,23950,2956
|
|
20230808,111600,10999183050,24050,24250,24300,24000,2522
|
|
20230808,111500,10938392700,24300,24200,24500,24200,3400
|
|
20230808,111400,10855873150,24200,24400,24550,24200,6643
|
|
20230808,111300,10694338650,24400,24700,24700,24350,6441
|
|
20230808,111200,10536418900,24600,24450,24800,24400,11845
|
|
20230808,111100,10243973550,24450,24250,24600,24200,6605
|
|
20230808,111000,10082686000,24150,24550,24700,24050,11790
|
|
20230808,110900,9794595250,24550,24250,24700,24200,16437
|
|
20230808,110800,9390665150,24050,24100,24300,23900,4781
|
|
20230808,110700,9275409850,24000,24100,24200,23900,1309
|
|
20230808,110600,9243892300,24100,24000,24150,23900,2073
|
|
20230808,110500,9194200550,23900,23800,24150,23800,1167
|
|
20230808,110400,9166256600,23850,24150,24400,23800,5441
|
|
20230808,110300,9035084150,24150,24350,24500,24000,7443
|
|
20230808,110200,8854289850,24350,24300,24500,24200,3940
|
|
20230808,110100,8758375250,24300,24050,24650,23950,14982
|
|
20230808,110000,8393442300,24050,23700,24400,23300,11269
|
|
20230808,105900,8122322150,23700,23250,23750,23200,1698
|
|
20230808,105800,8082471500,23200,23250,23250,23150,352
|
|
20230808,105700,8074294000,23250,23100,23250,23000,1370
|
|
20230808,105600,8042714950,23250,23150,23300,22950,3081
|
|
20230808,105500,7971689850,23150,23300,23350,23150,1761
|
|
20230808,105400,7930784350,23300,23500,23650,23300,1854
|
|
20230808,105300,7887374300,23400,23600,23600,23350,3069
|
|
20230808,105200,7815536550,23600,23650,23800,23400,2577
|
|
20230808,105100,7754828150,23650,23900,23950,23500,5097
|
|
20230808,105000,7633720800,23900,23650,23950,23600,2974
|
|
20230808,104900,7562954200,23600,23650,23700,23550,1538
|
|
20230808,104800,7526686700,23500,23750,23800,23450,2515
|
|
20230808,104700,7467370950,23650,23750,23900,23450,2127
|
|
20230808,104600,7417044050,23750,23900,24000,23650,3864
|
|
20230808,104500,7325066300,23950,23950,24300,23850,10969
|
|
20230808,104400,7061514250,24000,23650,24000,23650,2923
|
|
20230808,104300,6991785450,23600,23500,23800,23500,3082
|
|
20230808,104200,6919109700,23550,23150,23550,23050,2191
|
|
20230808,104100,6867889400,23050,23050,23100,22950,885
|
|
20230808,104000,6847563500,23050,22900,23100,22850,2089
|
|
20230808,103900,6799499100,22900,23250,23300,22900,2734
|
|
20230808,103800,6736350150,23300,23250,23350,23250,1178
|
|
20230808,103700,6708908750,23150,23250,23300,23150,2690
|
|
20230808,103600,6646468650,23200,22900,23250,22900,2746
|
|
20230808,103500,6583077250,22900,23050,23100,22900,1300
|
|
20230808,103400,6553202850,23000,23150,23250,22950,1422
|
|
20230808,103300,6520386250,23050,23200,23350,22900,7409
|
|
20230808,103200,6348701500,23150,23400,23400,23150,4710
|
|
20230808,103100,6239131950,23450,23750,23750,23300,3831
|
|
20230808,103000,6149046200,23750,23650,24000,23600,2645
|
|
20230808,102900,6086383200,23700,23800,24000,23650,4010
|
|
20230808,102800,5991002600,23800,24150,24200,23800,4299
|
|
20230808,102700,5887828000,24150,23900,24200,23650,7241
|
|
20230808,102600,5714943750,23950,24250,24350,23750,8107
|
|
20230808,102500,5520114850,24300,24050,24600,24000,8715
|
|
20230808,102400,5307910450,24050,23850,24100,23650,3833
|
|
20230808,102300,5216200200,23650,23900,24150,23650,10771
|
|
20230808,102200,4958455450,23900,24650,24800,23500,26394
|
|
20230808,102100,4317563150,24800,24300,24900,24000,19713
|
|
20230808,102000,3834528450,24350,24100,24500,23450,21823
|
|
20230808,101900,3312163850,24250,23150,24300,23150,22804
|
|
20230808,101800,2770448250,23150,22850,23300,22850,10627
|
|
20230808,101700,2525628600,22750,22900,22950,22700,875
|
|
20230808,101600,2505605200,22900,22950,22950,22700,1181
|
|
20230808,101500,2478559550,22950,22400,22950,22400,10832
|
|
20230808,101400,2230787650,22500,22350,22500,22150,2913
|
|
20230808,101300,2165922600,22350,22500,22500,22350,1072
|
|
20230808,101200,2141891850,22500,22650,22750,22500,2258
|
|
20230808,101100,2090940300,22550,22350,22550,22350,768
|
|
20230808,101000,2073680600,22350,22500,22500,22300,2287
|
|
20230808,100900,2022584450,22500,22750,22750,22500,2156
|
|
20230808,100800,1973852700,22550,22900,22900,22500,3426
|
|
20230808,100700,1895970150,22900,22850,22950,22700,9514
|
|
20230808,100600,1678495200,22800,22800,22800,22800,0
|
|
20230808,100500,1678495200,22800,22750,22800,22650,4326
|
|
20230808,100400,1579892750,22750,22550,22800,22550,3838
|
|
20230808,100300,1492854700,22550,22400,22550,22400,2704
|
|
20230808,100200,1432037700,22400,22350,22500,22300,376
|
|
20230808,100100,1423620800,22350,22450,22450,22350,1696
|
|
20230808,100000,1385596800,22500,22450,22550,22450,2473
|
|
20230808,095900,1329947650,22500,22400,22500,22400,3289
|
|
20230808,095800,1256067400,22350,22400,22400,22350,1235
|
|
20230808,095700,1228403900,22400,22400,22450,22400,1076
|
|
20230808,095600,1204298400,22400,22450,22450,22400,137
|
|
20230808,095500,1201225000,22450,22400,22450,22400,576
|
|
20230808,095400,1188294850,22450,22400,22450,22350,906
|
|
20230808,095300,1167993750,22400,22400,22400,22300,646
|
|
20230808,095200,1153524050,22400,22450,22450,22350,803
|
|
20230808,095100,1135545750,22450,22300,22450,22300,1331
|
|
20230808,095000,1105743150,22300,22250,22400,22250,3883
|
|
20230808,094900,1018939850,22250,22300,22300,22250,172
|
|
20230808,094800,1015104400,22300,22250,22300,22250,204
|
|
20230808,094700,1010559500,22300,22350,22350,22250,372
|
|
20230808,094600,1002252000,22300,22100,22300,22100,760
|
|
20230808,094500,985343050,22150,22300,22300,22150,142
|
|
20230808,094400,982188000,22300,22300,22350,22300,778
|
|
20230808,094300,964812100,22300,22300,22350,22250,1143
|
|
20230808,094200,939318250,22300,22350,22400,22250,1193
|
|
20230808,094100,912648800,22400,22200,22400,22200,2556
|
|
20230808,094000,855537700,22150,22150,22150,22050,254
|
|
20230808,093900,849921650,22150,22400,22400,22150,385
|
|
20230808,093800,841333950,22400,22300,22400,22250,2488
|
|
20230808,093700,785777050,22300,22200,22300,22150,1277
|
|
20230808,093600,757388000,22200,22100,22300,22100,4069
|
|
20230808,093500,666878900,22150,22050,22150,22000,1998
|
|
20230808,093400,622732550,22100,22000,22100,22000,2094
|
|
20230808,093300,576520500,22000,21950,22150,21900,4664
|
|
20230808,093200,474003700,21950,21800,22000,21800,6214
|
|
20230808,093100,338116700,21800,21700,21800,21650,2345
|
|
20230808,093000,287176500,21650,21650,21650,21650,250
|
|
20230808,092900,281764000,21600,21650,21650,21600,127
|
|
20230808,092800,279014550,21650,21650,21650,21650,0
|
|
20230808,092700,279014550,21650,21550,21650,21550,105
|
|
20230808,092600,276741500,21600,21650,21650,21600,204
|
|
20230808,092500,272326900,21650,21600,21750,21600,147
|
|
20230808,092400,269140500,21550,21650,21700,21550,734
|
|
20230808,092300,253269500,21750,21700,21800,21700,1132
|
|
20230808,092200,228679600,21700,21700,21800,21700,1892
|
|
20230808,092100,187507200,21750,21550,21750,21550,1183
|
|
20230808,092000,161864100,21500,21400,21500,21400,1038
|
|
20230808,091900,139649100,21450,21500,21650,21400,231
|
|
20230808,091800,134702350,21500,21550,21700,21400,1162
|
|
20230808,091700,109682400,21550,21550,21550,21450,406
|
|
20230808,091600,100933950,21550,21250,21550,21250,229
|
|
20230808,091500,96057400,21250,21350,21400,21250,224
|
|
20230808,091400,91277550,21400,21100,21950,21100,1107
|
|
20230808,091300,67453250,21000,21000,21000,21000,0
|
|
20230808,091200,67453250,21000,21000,21000,21000,4
|
|
20230808,091100,67369250,21000,21000,21000,21000,7
|
|
20230808,091000,67222250,21100,21050,21100,21050,4
|
|
20230808,090900,67138000,21100,21000,21100,21000,25
|
|
20230808,090800,66610900,21100,21100,21100,21100,60
|
|
20230808,090700,65344900,21050,21050,21050,21050,24
|
|
20230808,090600,64839700,21000,20900,21000,20900,300
|
|
20230808,090500,58539800,21000,20950,21000,20950,71
|
|
20230808,090400,57051750,20950,21000,21000,20900,168
|
|
20230808,090300,53530200,21050,20950,21700,20900,588
|
|
20230808,090200,41014600,20850,20850,20850,20850,0
|
|
20230808,090100,41014600,20850,20950,20950,20850,44
|
|
20230808,090000,40094750,20850,20750,20900,20750,1931
|