671 lines
36 KiB
CSV
671 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,200800,9018064250,23250,23250,23250,23250,12483
|
|
20230803,200700,9018064250,23250,23250,23250,23250,0
|
|
20230803,200600,9018064250,23250,23250,23250,23250,0
|
|
20230803,200500,9018064250,23250,23250,23250,23250,0
|
|
20230803,200400,9018064250,23250,23250,23250,23250,0
|
|
20230803,200300,9018064250,23250,23250,23250,23250,0
|
|
20230803,200200,9018064250,23250,23250,23250,23250,0
|
|
20230803,200100,9018064250,23250,23250,23250,23250,0
|
|
20230803,200000,9018064250,23250,23250,23250,23250,0
|
|
20230803,195900,9018064250,23250,23250,23250,23250,0
|
|
20230803,195800,9018064250,23250,23250,23250,23250,0
|
|
20230803,195700,9018064250,23250,23250,23250,23250,0
|
|
20230803,195600,9018064250,23250,23250,23250,23250,0
|
|
20230803,195500,9018064250,23250,23250,23250,23250,0
|
|
20230803,195400,9018064250,23250,23250,23250,23250,0
|
|
20230803,195300,9018064250,23250,23250,23250,23250,0
|
|
20230803,195200,9018064250,23250,23250,23250,23250,0
|
|
20230803,195100,9018064250,23250,23250,23250,23250,0
|
|
20230803,195000,9018064250,23250,23250,23250,23250,0
|
|
20230803,194900,9018064250,23250,23250,23250,23250,0
|
|
20230803,194800,9018064250,23250,23250,23250,23250,0
|
|
20230803,194700,9018064250,23250,23250,23250,23250,0
|
|
20230803,194600,9018064250,23250,23250,23250,23250,0
|
|
20230803,194500,9018064250,23250,23250,23250,23250,0
|
|
20230803,194400,9018064250,23250,23250,23250,23250,0
|
|
20230803,194300,9018064250,23250,23250,23250,23250,0
|
|
20230803,194200,9018064250,23250,23250,23250,23250,0
|
|
20230803,194100,9018064250,23250,23250,23250,23250,0
|
|
20230803,194000,9018064250,23250,23250,23250,23250,0
|
|
20230803,193900,9018064250,23250,23250,23250,23250,0
|
|
20230803,193800,9018064250,23250,23250,23250,23250,12483
|
|
20230803,193700,9018064250,23250,23250,23250,23250,0
|
|
20230803,193600,9018064250,23250,23250,23250,23250,0
|
|
20230803,193500,9018064250,23250,23250,23250,23250,0
|
|
20230803,193400,9018064250,23250,23250,23250,23250,0
|
|
20230803,193300,9018064250,23250,23250,23250,23250,0
|
|
20230803,193200,9018064250,23250,23250,23250,23250,0
|
|
20230803,193100,9018064250,23250,23250,23250,23250,0
|
|
20230803,193000,9018064250,23250,23250,23250,23250,0
|
|
20230803,192900,9018064250,23250,23250,23250,23250,0
|
|
20230803,192800,9018064250,23250,23250,23250,23250,0
|
|
20230803,192700,9018064250,23250,23250,23250,23250,0
|
|
20230803,192600,9018064250,23250,23250,23250,23250,0
|
|
20230803,192500,9018064250,23250,23250,23250,23250,0
|
|
20230803,192400,9018064250,23250,23250,23250,23250,0
|
|
20230803,192300,9018064250,23250,23250,23250,23250,0
|
|
20230803,192200,9018064250,23250,23250,23250,23250,0
|
|
20230803,192100,9018064250,23250,23250,23250,23250,0
|
|
20230803,192000,9018064250,23250,23250,23250,23250,0
|
|
20230803,191900,9018064250,23250,23250,23250,23250,0
|
|
20230803,191800,9018064250,23250,23250,23250,23250,0
|
|
20230803,191700,9018064250,23250,23250,23250,23250,0
|
|
20230803,191600,9018064250,23250,23250,23250,23250,0
|
|
20230803,191500,9018064250,23250,23250,23250,23250,0
|
|
20230803,191400,9018064250,23250,23250,23250,23250,0
|
|
20230803,191300,9018064250,23250,23250,23250,23250,0
|
|
20230803,191200,9018064250,23250,23250,23250,23250,0
|
|
20230803,191100,9018064250,23250,23250,23250,23250,0
|
|
20230803,191000,9018064250,23250,23250,23250,23250,0
|
|
20230803,190900,9018064250,23250,23250,23250,23250,0
|
|
20230803,190800,9018064250,23250,23250,23250,23250,12483
|
|
20230803,190700,9018064250,23250,23250,23250,23250,0
|
|
20230803,190600,9018064250,23250,23250,23250,23250,0
|
|
20230803,190500,9018064250,23250,23250,23250,23250,0
|
|
20230803,190400,9018064250,23250,23250,23250,23250,0
|
|
20230803,190300,9018064250,23250,23250,23250,23250,0
|
|
20230803,190200,9018064250,23250,23250,23250,23250,0
|
|
20230803,190100,9018064250,23250,23250,23250,23250,0
|
|
20230803,190000,9018064250,23250,23250,23250,23250,0
|
|
20230803,185900,9018064250,23250,23250,23250,23250,0
|
|
20230803,185800,9018064250,23250,23250,23250,23250,0
|
|
20230803,185700,9018064250,23250,23250,23250,23250,0
|
|
20230803,185600,9018064250,23250,23250,23250,23250,0
|
|
20230803,185500,9018064250,23250,23250,23250,23250,0
|
|
20230803,185400,9018064250,23250,23250,23250,23250,0
|
|
20230803,185300,9018064250,23250,23250,23250,23250,0
|
|
20230803,185200,9018064250,23250,23250,23250,23250,0
|
|
20230803,185100,9018064250,23250,23250,23250,23250,0
|
|
20230803,185000,9018064250,23250,23250,23250,23250,0
|
|
20230803,184900,9018064250,23250,23250,23250,23250,0
|
|
20230803,184800,9018064250,23250,23250,23250,23250,0
|
|
20230803,184700,9018064250,23250,23250,23250,23250,0
|
|
20230803,184600,9018064250,23250,23250,23250,23250,0
|
|
20230803,184500,9018064250,23250,23250,23250,23250,0
|
|
20230803,184400,9018064250,23250,23250,23250,23250,0
|
|
20230803,184300,9018064250,23250,23250,23250,23250,0
|
|
20230803,184200,9018064250,23250,23250,23250,23250,0
|
|
20230803,184100,9018064250,23250,23250,23250,23250,0
|
|
20230803,184000,9018064250,23250,23250,23250,23250,0
|
|
20230803,183900,9018064250,23250,23250,23250,23250,0
|
|
20230803,183800,9018064250,23250,23250,23250,23250,12483
|
|
20230803,183700,9018064250,23250,23250,23250,23250,0
|
|
20230803,183600,9018064250,23250,23250,23250,23250,0
|
|
20230803,183500,9018064250,23250,23250,23250,23250,0
|
|
20230803,183400,9018064250,23250,23250,23250,23250,0
|
|
20230803,183300,9018064250,23250,23250,23250,23250,0
|
|
20230803,183200,9018064250,23250,23250,23250,23250,0
|
|
20230803,183100,9018064250,23250,23250,23250,23250,0
|
|
20230803,183000,9018064250,23250,23250,23250,23250,0
|
|
20230803,182900,9018064250,23250,23250,23250,23250,0
|
|
20230803,182800,9018064250,23250,23250,23250,23250,0
|
|
20230803,182700,9018064250,23250,23250,23250,23250,0
|
|
20230803,182600,9018064250,23250,23250,23250,23250,0
|
|
20230803,182500,9018064250,23250,23250,23250,23250,0
|
|
20230803,182400,9018064250,23250,23250,23250,23250,0
|
|
20230803,182300,9018064250,23250,23250,23250,23250,0
|
|
20230803,182200,9018064250,23250,23250,23250,23250,0
|
|
20230803,182100,9018064250,23250,23250,23250,23250,0
|
|
20230803,182000,9018064250,23250,23250,23250,23250,0
|
|
20230803,181900,9018064250,23250,23250,23250,23250,0
|
|
20230803,181800,9018064250,23250,23250,23250,23250,0
|
|
20230803,181700,9018064250,23250,23250,23250,23250,0
|
|
20230803,181600,9018064250,23250,23250,23250,23250,0
|
|
20230803,181500,9018064250,23250,23250,23250,23250,0
|
|
20230803,181400,9018064250,23250,23250,23250,23250,0
|
|
20230803,181300,9018064250,23250,23250,23250,23250,0
|
|
20230803,181200,9018064250,23250,23250,23250,23250,0
|
|
20230803,181100,9018064250,23250,23250,23250,23250,0
|
|
20230803,181000,9018064250,23250,23250,23250,23250,0
|
|
20230803,180900,9018064250,23250,23250,23250,23250,0
|
|
20230803,180800,9018064250,23250,23250,23250,23250,12483
|
|
20230803,180700,9018064250,23250,23250,23250,23250,0
|
|
20230803,180600,9018064250,23250,23250,23250,23250,0
|
|
20230803,180500,9018064250,23250,23250,23250,23250,0
|
|
20230803,180400,9018064250,23250,23250,23250,23250,0
|
|
20230803,180300,9018064250,23250,23250,23250,23250,0
|
|
20230803,180200,9018064250,23250,23250,23250,23250,0
|
|
20230803,180100,9018064250,23250,23250,23250,23250,0
|
|
20230803,180000,9018064250,23250,23250,23250,23250,0
|
|
20230803,175900,9018064250,23250,23250,23250,23250,0
|
|
20230803,175800,9018064250,23250,23250,23250,23250,0
|
|
20230803,175700,9018064250,23250,23250,23250,23250,0
|
|
20230803,175600,9018064250,23250,23250,23250,23250,0
|
|
20230803,175500,9018064250,23250,23250,23250,23250,0
|
|
20230803,175400,9018064250,23250,23250,23250,23250,0
|
|
20230803,175300,9018064250,23250,23250,23250,23250,0
|
|
20230803,175200,9018064250,23250,23250,23250,23250,0
|
|
20230803,175100,9018064250,23250,23250,23250,23250,0
|
|
20230803,175000,9018064250,23250,23250,23250,23250,0
|
|
20230803,174900,9018064250,23250,23250,23250,23250,0
|
|
20230803,174800,9018064250,23250,23250,23250,23250,0
|
|
20230803,174700,9018064250,23250,23250,23250,23250,0
|
|
20230803,174600,9018064250,23250,23250,23250,23250,0
|
|
20230803,174500,9018064250,23250,23250,23250,23250,0
|
|
20230803,174400,9018064250,23250,23250,23250,23250,0
|
|
20230803,174300,9018064250,23250,23250,23250,23250,0
|
|
20230803,174200,9018064250,23250,23250,23250,23250,0
|
|
20230803,174100,9018064250,23250,23250,23250,23250,0
|
|
20230803,174000,9018064250,23250,23250,23250,23250,0
|
|
20230803,173900,9018064250,23250,23250,23250,23250,0
|
|
20230803,173800,9018064250,23250,23250,23250,23250,12483
|
|
20230803,173700,9018064250,23250,23250,23250,23250,0
|
|
20230803,173600,9018064250,23250,23250,23250,23250,0
|
|
20230803,173500,9018064250,23250,23250,23250,23250,0
|
|
20230803,173400,9018064250,23250,23250,23250,23250,0
|
|
20230803,173300,9018064250,23250,23250,23250,23250,0
|
|
20230803,173200,9018064250,23250,23250,23250,23250,0
|
|
20230803,173100,9018064250,23250,23250,23250,23250,0
|
|
20230803,173000,9018064250,23250,23250,23250,23250,0
|
|
20230803,172900,9018064250,23250,23250,23250,23250,0
|
|
20230803,172800,9018064250,23250,23250,23250,23250,0
|
|
20230803,172700,9018064250,23250,23250,23250,23250,0
|
|
20230803,172600,9018064250,23250,23250,23250,23250,0
|
|
20230803,172500,9018064250,23250,23250,23250,23250,0
|
|
20230803,172400,9018064250,23250,23250,23250,23250,0
|
|
20230803,172300,9018064250,23250,23250,23250,23250,0
|
|
20230803,172200,9018064250,23250,23250,23250,23250,0
|
|
20230803,172100,9018064250,23250,23250,23250,23250,0
|
|
20230803,172000,9018064250,23250,23250,23250,23250,0
|
|
20230803,171900,9018064250,23250,23250,23250,23250,0
|
|
20230803,171800,9018064250,23250,23250,23250,23250,0
|
|
20230803,171700,9018064250,23250,23250,23250,23250,0
|
|
20230803,171600,9018064250,23250,23250,23250,23250,0
|
|
20230803,171500,9018064250,23250,23250,23250,23250,0
|
|
20230803,171400,9018064250,23250,23250,23250,23250,0
|
|
20230803,171300,9018064250,23250,23250,23250,23250,0
|
|
20230803,171200,9018064250,23250,23250,23250,23250,0
|
|
20230803,171100,9018064250,23250,23250,23250,23250,0
|
|
20230803,171000,9018064250,23250,23250,23250,23250,0
|
|
20230803,170900,9018064250,23250,23250,23250,23250,0
|
|
20230803,170800,9018064250,23250,23250,23250,23250,12483
|
|
20230803,170700,9018064250,23250,23250,23250,23250,0
|
|
20230803,170600,9018064250,23250,23250,23250,23250,0
|
|
20230803,170500,9018064250,23250,23250,23250,23250,0
|
|
20230803,170400,9018064250,23250,23250,23250,23250,0
|
|
20230803,170300,9018064250,23250,23250,23250,23250,0
|
|
20230803,170200,9018064250,23250,23250,23250,23250,0
|
|
20230803,170100,9018064250,23250,23250,23250,23250,0
|
|
20230803,170000,9018064250,23250,23250,23250,23250,0
|
|
20230803,165900,9018064250,23250,23250,23250,23250,0
|
|
20230803,165800,9018064250,23250,23250,23250,23250,0
|
|
20230803,165700,9018064250,23250,23250,23250,23250,0
|
|
20230803,165600,9018064250,23250,23250,23250,23250,0
|
|
20230803,165500,9018064250,23250,23250,23250,23250,0
|
|
20230803,165400,9018064250,23250,23250,23250,23250,0
|
|
20230803,165300,9018064250,23250,23250,23250,23250,0
|
|
20230803,165200,9018064250,23250,23250,23250,23250,0
|
|
20230803,165100,9018064250,23250,23250,23250,23250,0
|
|
20230803,165000,9018064250,23250,23250,23250,23250,0
|
|
20230803,164900,9018064250,23250,23250,23250,23250,0
|
|
20230803,164800,9018064250,23250,23250,23250,23250,0
|
|
20230803,164700,9018064250,23250,23250,23250,23250,0
|
|
20230803,164600,9018064250,23250,23250,23250,23250,0
|
|
20230803,164500,9018064250,23250,23250,23250,23250,0
|
|
20230803,164400,9018064250,23250,23250,23250,23250,0
|
|
20230803,164300,9018064250,23250,23250,23250,23250,0
|
|
20230803,164200,9018064250,23250,23250,23250,23250,0
|
|
20230803,164100,9018064250,23250,23250,23250,23250,0
|
|
20230803,164000,9018064250,23250,23250,23250,23250,0
|
|
20230803,163900,9018064250,23250,23250,23250,23250,0
|
|
20230803,163800,9018064250,23250,23250,23250,23250,12483
|
|
20230803,163700,9018064250,23250,23250,23250,23250,0
|
|
20230803,163600,9018064250,23250,23250,23250,23250,0
|
|
20230803,163500,9018064250,23250,23250,23250,23250,0
|
|
20230803,163400,9018064250,23250,23250,23250,23250,0
|
|
20230803,163300,9018064250,23250,23250,23250,23250,0
|
|
20230803,163200,9018064250,23250,23250,23250,23250,0
|
|
20230803,163100,9018064250,23250,23250,23250,23250,0
|
|
20230803,163000,9018064250,23250,23250,23250,23250,0
|
|
20230803,162900,9018064250,23250,23250,23250,23250,0
|
|
20230803,162800,9018064250,23250,23250,23250,23250,0
|
|
20230803,162700,9018064250,23250,23250,23250,23250,0
|
|
20230803,162600,9018064250,23250,23250,23250,23250,0
|
|
20230803,162500,9018064250,23250,23250,23250,23250,0
|
|
20230803,162400,9018064250,23250,23250,23250,23250,0
|
|
20230803,162300,9018064250,23250,23250,23250,23250,0
|
|
20230803,162200,9018064250,23250,23250,23250,23250,0
|
|
20230803,162100,9018064250,23250,23250,23250,23250,0
|
|
20230803,162000,9018064250,23250,23250,23250,23250,0
|
|
20230803,161900,9018064250,23250,23250,23250,23250,0
|
|
20230803,161800,9018064250,23250,23250,23250,23250,0
|
|
20230803,161700,9018064250,23250,23250,23250,23250,0
|
|
20230803,161600,9018064250,23250,23250,23250,23250,0
|
|
20230803,161500,9018064250,23250,23250,23250,23250,0
|
|
20230803,161400,9018064250,23250,23250,23250,23250,0
|
|
20230803,161300,9018064250,23250,23250,23250,23250,0
|
|
20230803,161200,9018064250,23250,23250,23250,23250,0
|
|
20230803,161100,9018064250,23250,23250,23250,23250,0
|
|
20230803,161000,9018064250,23250,23250,23250,23250,0
|
|
20230803,160900,9018064250,23250,23250,23250,23250,0
|
|
20230803,160800,9018064250,23250,23250,23250,23250,12483
|
|
20230803,160700,9018064250,23250,23250,23250,23250,0
|
|
20230803,160600,9018064250,23250,23250,23250,23250,0
|
|
20230803,160500,9018064250,23250,23250,23250,23250,0
|
|
20230803,160400,9018064250,23250,23250,23250,23250,0
|
|
20230803,160300,9018064250,23250,23250,23250,23250,0
|
|
20230803,160200,9018064250,23250,23250,23250,23250,0
|
|
20230803,160100,9018064250,23250,23250,23250,23250,0
|
|
20230803,160000,9018064250,23250,23250,23250,23250,0
|
|
20230803,155900,9018064250,23250,23250,23250,23250,0
|
|
20230803,155800,9018064250,23250,23250,23250,23250,0
|
|
20230803,155700,9018064250,23250,23250,23250,23250,0
|
|
20230803,155600,9018064250,23250,23250,23250,23250,0
|
|
20230803,155500,9018064250,23250,23250,23250,23250,0
|
|
20230803,155400,9018064250,23250,23250,23250,23250,0
|
|
20230803,155300,9018064250,23250,23250,23250,23250,0
|
|
20230803,155200,9018064250,23250,23250,23250,23250,0
|
|
20230803,155100,9018064250,23250,23250,23250,23250,0
|
|
20230803,155000,9018064250,23250,23250,23250,23250,0
|
|
20230803,154900,9018064250,23250,23250,23250,23250,0
|
|
20230803,154800,9018064250,23250,23250,23250,23250,0
|
|
20230803,154700,9018064250,23250,23250,23250,23250,0
|
|
20230803,154600,9018064250,23250,23250,23250,23250,0
|
|
20230803,154500,9018064250,23250,23250,23250,23250,0
|
|
20230803,154400,9018064250,23250,23250,23250,23250,0
|
|
20230803,154300,9018064250,23250,23250,23250,23250,0
|
|
20230803,154200,9018064250,23250,23250,23250,23250,0
|
|
20230803,154100,9018064250,23250,23250,23250,23250,0
|
|
20230803,154000,9018064250,23250,23250,23250,23250,0
|
|
20230803,153900,9018064250,23250,23250,23250,23250,0
|
|
20230803,153800,9018064250,23250,23250,23250,23250,12483
|
|
20230803,153700,9018064250,23250,23250,23250,23250,0
|
|
20230803,153600,9018064250,23250,23250,23250,23250,0
|
|
20230803,153500,9018064250,23250,23250,23250,23250,0
|
|
20230803,153400,9018064250,23250,23250,23250,23250,0
|
|
20230803,153300,9018064250,23250,23250,23250,23250,0
|
|
20230803,153200,9018064250,23250,23250,23250,23250,0
|
|
20230803,153100,9018064250,23250,23250,23250,23250,0
|
|
20230803,153000,9018064250,23250,23250,23250,23250,12483
|
|
20230803,152900,8727834500,23150,23150,23150,23150,0
|
|
20230803,152800,8727834500,23150,23150,23150,23150,0
|
|
20230803,152700,8727834500,23150,23150,23150,23150,0
|
|
20230803,152600,8727834500,23150,23150,23150,23150,0
|
|
20230803,152500,8727834500,23150,23150,23150,23150,0
|
|
20230803,152400,8727834500,23150,23150,23150,23150,0
|
|
20230803,152300,8727834500,23150,23150,23150,23150,0
|
|
20230803,152200,8727834500,23150,23150,23150,23150,0
|
|
20230803,152100,8727834500,23150,23150,23150,23150,0
|
|
20230803,152000,8727834500,23150,23150,23150,23150,0
|
|
20230803,151900,8727834500,23150,23100,23150,23050,1222
|
|
20230803,151800,8699620000,23100,23100,23100,23050,185
|
|
20230803,151700,8695349100,23100,23100,23100,23050,165
|
|
20230803,151600,8691540650,23050,23050,23100,23050,449
|
|
20230803,151500,8681173950,23050,23100,23100,23050,288
|
|
20230803,151400,8674529150,23100,23100,23100,23050,293
|
|
20230803,151300,8667768850,23100,23050,23100,23050,150
|
|
20230803,151200,8664310550,23100,23050,23100,23050,362
|
|
20230803,151100,8655952700,23050,23000,23050,22950,3534
|
|
20230803,151000,8574670900,22950,23000,23000,22950,3531
|
|
20230803,150900,8493464950,23000,23000,23050,23000,288
|
|
20230803,150800,8486835100,23000,23050,23050,23000,352
|
|
20230803,150700,8478726000,23050,23050,23050,23000,1889
|
|
20230803,150600,8435199450,23050,22950,23050,22950,1994
|
|
20230803,150500,8389329950,22950,22950,23000,22950,524
|
|
20230803,150400,8377290700,22950,23000,23000,22950,498
|
|
20230803,150300,8365855000,23000,23000,23000,22950,381
|
|
20230803,150200,8357108600,23000,22900,23000,22900,445
|
|
20230803,150100,8346903350,22900,22950,22950,22900,495
|
|
20230803,150000,8335546350,22950,22950,23000,22950,202
|
|
20230803,145900,8330904650,22950,22900,22950,22900,253
|
|
20230803,145800,8325099000,22950,22950,23000,22950,942
|
|
20230803,145700,8303470100,23000,23000,23000,22950,1378
|
|
20230803,145600,8271782400,22950,22950,23000,22900,431
|
|
20230803,145500,8261891850,22950,23000,23000,22950,397
|
|
20230803,145400,8252766300,23000,22950,23000,22950,182
|
|
20230803,145300,8248583150,22950,22950,22950,22900,237
|
|
20230803,145200,8243154500,22950,22900,22950,22900,1211
|
|
20230803,145100,8215404900,22900,22950,22950,22900,303
|
|
20230803,145000,8208452650,22950,22950,23000,22950,775
|
|
20230803,144900,8190659600,22900,22950,22950,22900,378
|
|
20230803,144800,8181989300,22950,23050,23050,22950,73
|
|
20230803,144700,8180312750,23000,22950,23050,22900,1342
|
|
20230803,144600,8149517450,22950,23000,23000,22950,391
|
|
20230803,144500,8140525150,22950,22950,23000,22950,311
|
|
20230803,144400,8133381600,22950,23000,23000,22950,493
|
|
20230803,144300,8122055850,22950,22900,22950,22900,296
|
|
20230803,144200,8115267650,22900,23000,23050,22900,2771
|
|
20230803,144100,8051610250,23000,23050,23100,23000,277
|
|
20230803,144000,8045231650,23050,23050,23100,23000,396
|
|
20230803,143900,8036108550,23050,23000,23050,23000,283
|
|
20230803,143800,8029587050,23050,23100,23150,23050,2516
|
|
20230803,143700,7971561450,23100,23100,23100,23050,195
|
|
20230803,143600,7967058650,23100,23050,23150,23050,286
|
|
20230803,143500,7960449600,23100,23100,23150,23050,617
|
|
20230803,143400,7946205800,23150,23050,23150,23050,439
|
|
20230803,143300,7936066600,23100,23050,23100,23050,131
|
|
20230803,143200,7933046950,23050,23100,23100,23050,619
|
|
20230803,143100,7918778950,23100,23050,23100,23050,1128
|
|
20230803,143000,7892774450,23100,23100,23150,23050,701
|
|
20230803,142900,7876598900,23100,23100,23150,23100,708
|
|
20230803,142800,7860226000,23100,23050,23150,23000,7548
|
|
20230803,142700,7685849200,23050,23000,23050,23000,817
|
|
20230803,142600,7667022100,23000,23000,23000,23000,445
|
|
20230803,142500,7656787100,23000,22950,23000,22950,432
|
|
20230803,142400,7646857100,23000,23000,23000,22950,1414
|
|
20230803,142300,7614339100,23000,22950,23000,22950,7988
|
|
20230803,142200,7430954800,22900,22850,22950,22850,1381
|
|
20230803,142100,7399325050,22850,22850,22900,22850,316
|
|
20230803,142000,7392092100,22850,22850,22900,22850,56
|
|
20230803,141900,7390812450,22850,22850,22900,22850,235
|
|
20230803,141800,7385439700,22800,22850,22900,22800,296
|
|
20230803,141700,7378675450,22850,22850,22900,22800,1530
|
|
20230803,141600,7343665600,22850,22850,22900,22850,667
|
|
20230803,141500,7328411050,22850,22850,22850,22850,98
|
|
20230803,141400,7326171750,22900,22850,22900,22850,143
|
|
20230803,141300,7322898300,22850,22850,22850,22850,92
|
|
20230803,141200,7320796100,22850,22850,22850,22850,108
|
|
20230803,141100,7318328300,22850,22800,22850,22800,248
|
|
20230803,141000,7312664500,22800,22850,22850,22800,171
|
|
20230803,140900,7308757500,22850,22850,22900,22800,428
|
|
20230803,140800,7298982150,22850,22850,22850,22800,157
|
|
20230803,140700,7295395100,22800,22850,22900,22800,438
|
|
20230803,140600,7285371600,22900,22850,22900,22850,185
|
|
20230803,140500,7281143850,22850,22850,22850,22850,1677
|
|
20230803,140400,7242824400,22850,22850,22850,22850,162
|
|
20230803,140300,7239122700,22850,22900,22900,22850,1255
|
|
20230803,140200,7210387100,22850,22850,22850,22850,143
|
|
20230803,140100,7207119550,22850,22850,22850,22850,105
|
|
20230803,140000,7204720300,22850,22850,22850,22850,1813
|
|
20230803,135900,7163293250,22900,22850,22900,22850,121
|
|
20230803,135800,7160522700,22850,22850,22850,22850,71
|
|
20230803,135700,7158900350,22850,22900,22900,22850,80
|
|
20230803,135600,7157070650,22900,22850,22900,22850,1597
|
|
20230803,135500,7120499600,22850,22850,22900,22850,107
|
|
20230803,135400,7118054550,22850,22850,22850,22850,150
|
|
20230803,135300,7114627050,22900,22850,22900,22850,65
|
|
20230803,135200,7113139850,22850,22850,22900,22850,125
|
|
20230803,135100,7110280300,22850,22850,22900,22850,314
|
|
20230803,135000,7103101550,22850,22850,22850,22850,119
|
|
20230803,134900,7100382400,22850,22850,22850,22850,72
|
|
20230803,134800,7098737200,22850,22850,22900,22850,192
|
|
20230803,134700,7094349950,22850,22900,22900,22850,95
|
|
20230803,134600,7092177850,22850,22800,22900,22800,112
|
|
20230803,134500,7089620900,22850,22900,22900,22800,388
|
|
20230803,134400,7080764050,22850,22850,22850,22850,110
|
|
20230803,134300,7078250550,22850,22800,22850,22750,337
|
|
20230803,134200,7070557550,22850,22850,22850,22750,214
|
|
20230803,134100,7065677150,22850,22850,22850,22850,38
|
|
20230803,134000,7064808850,22800,22800,22850,22750,564
|
|
20230803,133900,7051928550,22800,22800,22800,22750,556
|
|
20230803,133800,7039252100,22800,22800,22800,22750,117
|
|
20230803,133700,7036585300,22800,22800,22800,22750,120
|
|
20230803,133600,7033853400,22750,22750,22750,22750,109
|
|
20230803,133500,7031373650,22750,22800,22800,22750,215
|
|
20230803,133400,7026472300,22750,22750,22750,22700,253
|
|
20230803,133300,7020721900,22750,22750,22800,22750,302
|
|
20230803,133200,7013850750,22750,22750,22800,22750,146
|
|
20230803,133100,7010529000,22750,22750,22750,22750,112
|
|
20230803,133000,7007981000,22750,22750,22800,22750,246
|
|
20230803,132900,7002382250,22800,22750,22800,22750,385
|
|
20230803,132800,6993607650,22750,22750,22800,22750,181
|
|
20230803,132700,6989488850,22800,22800,22800,22750,850
|
|
20230803,132600,6970112700,22800,22850,22850,22800,147
|
|
20230803,132500,6966757350,22850,22800,22850,22800,119
|
|
20230803,132400,6964042150,22800,22900,22900,22800,61
|
|
20230803,132300,6962645950,22800,22800,22900,22800,150
|
|
20230803,132200,6959225000,22800,22850,22850,22800,157
|
|
20230803,132100,6955641650,22850,22850,22850,22800,41
|
|
20230803,132000,6954706500,22850,22850,22850,22850,1238
|
|
20230803,131900,6926418200,22900,22900,22900,22900,2649
|
|
20230803,131800,6865756100,22950,22950,22950,22950,140
|
|
20230803,131700,6862543100,22950,22900,22950,22900,341
|
|
20230803,131600,6854719450,22900,22850,22900,22850,362
|
|
20230803,131500,6846437900,22850,22900,22900,22850,144
|
|
20230803,131400,6843144000,22900,22950,22950,22900,437
|
|
20230803,131300,6833131700,22950,22950,22950,22900,171
|
|
20230803,131200,6829211100,22950,22900,22950,22900,265
|
|
20230803,131100,6823140100,22950,22900,22950,22900,424
|
|
20230803,131000,6813412850,22850,22900,22950,22850,117
|
|
20230803,130900,6810737000,22900,22900,22900,22900,697
|
|
20230803,130800,6794775700,22900,22900,22950,22900,75
|
|
20230803,130700,6793058050,22900,22850,22900,22850,439
|
|
20230803,130600,6783005100,22850,22850,22900,22800,191
|
|
20230803,130500,6778640950,22850,22800,22850,22800,383
|
|
20230803,130400,6769890950,22800,22800,22900,22800,156
|
|
20230803,130300,6766329950,22800,22850,22850,22800,546
|
|
20230803,130200,6753880700,22850,22800,22900,22800,203
|
|
20230803,130100,6749236100,22800,22850,22900,22800,657
|
|
20230803,130000,6734229450,22850,22800,22900,22750,812
|
|
20230803,125900,6715714750,22800,22800,22800,22750,781
|
|
20230803,125800,6697912600,22800,22850,22850,22800,1536
|
|
20230803,125700,6662885950,22800,22850,22850,22800,107
|
|
20230803,125600,6660444800,22850,22850,22850,22800,332
|
|
20230803,125500,6652859400,22850,22850,22850,22800,988
|
|
20230803,125400,6630285750,22900,22850,22900,22800,966
|
|
20230803,125300,6608213750,22850,22850,23000,22850,3570
|
|
20230803,125200,6526549700,22850,22950,22950,22850,2842
|
|
20230803,125100,6461559650,22950,22950,22950,22950,211
|
|
20230803,125000,6456717200,22950,23000,23000,22950,131
|
|
20230803,124900,6453710100,22950,22900,22950,22900,184
|
|
20230803,124800,6449488200,22950,22900,22950,22900,621
|
|
20230803,124700,6435236400,22900,22950,22950,22900,294
|
|
20230803,124600,6428494800,23000,22950,23000,22950,357
|
|
20230803,124500,6420301600,22950,23000,23000,22950,246
|
|
20230803,124400,6414643950,22950,23000,23000,22950,370
|
|
20230803,124300,6406150850,23000,22900,23000,22900,868
|
|
20230803,124200,6386248900,22950,22950,22950,22900,140
|
|
20230803,124100,6383037150,22950,22900,22950,22900,400
|
|
20230803,124000,6373857250,22950,22850,22950,22850,605
|
|
20230803,123900,6360004350,22900,22900,22950,22900,1302
|
|
20230803,123800,6330178800,22850,22900,22900,22850,62
|
|
20230803,123700,6328760850,22900,22800,22900,22800,175
|
|
20230803,123600,6324755950,22850,22900,22900,22850,139
|
|
20230803,123500,6321579150,22900,22900,22900,22850,156
|
|
20230803,123400,6318011400,22950,22900,22950,22850,253
|
|
20230803,123300,6312225600,22900,22900,22950,22900,559
|
|
20230803,123200,6299417050,22950,23000,23000,22950,3122
|
|
20230803,123100,6227739100,23000,23050,23050,23000,113
|
|
20230803,123000,6225137450,23050,23000,23100,23000,459
|
|
20230803,122900,6214548250,23000,23000,23000,22950,282
|
|
20230803,122800,6208067300,23000,23000,23000,22950,522
|
|
20230803,122700,6196061650,23000,22950,23000,22900,554
|
|
20230803,122600,6183348550,22950,22950,22950,22900,765
|
|
20230803,122500,6165794350,22900,22900,22950,22900,307
|
|
20230803,122400,6158759050,22950,23000,23000,22900,1087
|
|
20230803,122300,6133768450,23000,22950,23000,22950,298
|
|
20230803,122200,6126928750,22950,22750,22950,22750,7410
|
|
20230803,122100,5957803250,22750,22750,22800,22750,96
|
|
20230803,122000,5955618050,22750,22700,22750,22700,634
|
|
20230803,121900,5941196050,22700,22700,22700,22700,216
|
|
20230803,121800,5936292850,22700,22700,22700,22650,898
|
|
20230803,121700,5915908900,22700,22700,22800,22700,1489
|
|
20230803,121600,5882033700,22700,22700,22750,22700,1335
|
|
20230803,121500,5851729150,22700,22700,22750,22700,513
|
|
20230803,121400,5840068050,22750,22700,22750,22700,59
|
|
20230803,121300,5838728600,22700,22700,22700,22700,127
|
|
20230803,121200,5835845700,22700,22700,22700,22700,173
|
|
20230803,121100,5831918600,22700,22700,22700,22700,47
|
|
20230803,121000,5830851700,22700,22700,22750,22700,73
|
|
20230803,120900,5829194100,22700,22700,22700,22700,73
|
|
20230803,120800,5827537000,22700,22700,22700,22650,1247
|
|
20230803,120700,5799231500,22700,22700,22700,22700,62
|
|
20230803,120600,5797824100,22750,22700,22750,22700,720
|
|
20230803,120500,5781451600,22700,22700,22700,22700,91
|
|
20230803,120400,5779385900,22700,22750,22750,22700,50
|
|
20230803,120300,5778250850,22700,22750,22750,22700,540
|
|
20230803,120200,5765978300,22750,22700,22750,22700,642
|
|
20230803,120100,5751394900,22700,22700,22700,22700,43
|
|
20230803,120000,5750418800,22700,22700,22700,22700,185
|
|
20230803,115900,5746219300,22700,22700,22750,22700,87
|
|
20230803,115800,5744242200,22700,22700,22700,22700,220
|
|
20230803,115700,5739248200,22700,22700,22700,22650,358
|
|
20230803,115600,5731122750,22700,22700,22700,22650,160
|
|
20230803,115500,5727491250,22750,22700,22750,22650,703
|
|
20230803,115400,5711529850,22700,22600,22700,22600,839
|
|
20230803,115300,5692516600,22600,22650,22650,22600,154
|
|
20230803,115200,5689030050,22650,22550,22700,22550,1176
|
|
20230803,115100,5662453550,22600,22550,22600,22550,190
|
|
20230803,115000,5658164000,22600,22550,22600,22550,102
|
|
20230803,114900,5655863850,22550,22550,22550,22550,108
|
|
20230803,114800,5653428450,22550,22600,22600,22550,296
|
|
20230803,114700,5646753500,22550,22550,22550,22550,59
|
|
20230803,114600,5645423050,22550,22600,22600,22550,584
|
|
20230803,114500,5632228400,22600,22550,22600,22450,2989
|
|
20230803,114400,5565034950,22500,22500,22550,22500,528
|
|
20230803,114300,5553154300,22500,22450,22550,22450,462
|
|
20230803,114200,5542763650,22500,22500,22500,22450,460
|
|
20230803,114100,5532429250,22550,22500,22550,22450,562
|
|
20230803,114000,5519773000,22450,22500,22550,22400,3819
|
|
20230803,113900,5433982900,22500,22500,22550,22500,1147
|
|
20230803,113800,5408175350,22500,22550,22550,22500,183
|
|
20230803,113700,5404049600,22550,22500,22550,22500,887
|
|
20230803,113600,5384088200,22500,22500,22550,22500,192
|
|
20230803,113500,5379762950,22500,22550,22550,22500,379
|
|
20230803,113400,5371218650,22550,22500,22650,22500,1879
|
|
20230803,113300,5328908850,22500,22600,22600,22500,1832
|
|
20230803,113200,5287603200,22600,22650,22700,22600,2117
|
|
20230803,113100,5239741400,22650,22650,22650,22650,639
|
|
20230803,113000,5225268050,22650,22650,22700,22650,294
|
|
20230803,112900,5218608500,22650,22650,22700,22650,351
|
|
20230803,112800,5210650450,22650,22650,22650,22650,257
|
|
20230803,112700,5204829400,22700,22600,22700,22600,437
|
|
20230803,112600,5194924700,22600,22650,22750,22600,904
|
|
20230803,112500,5174438800,22700,22650,22700,22650,97
|
|
20230803,112400,5172241000,22650,22700,22700,22650,88
|
|
20230803,112300,5170245500,22700,22650,22700,22600,1281
|
|
20230803,112200,5141198750,22650,22650,22700,22650,650
|
|
20230803,112100,5126474750,22650,22650,22700,22650,288
|
|
20230803,112000,5119939000,22650,22700,22700,22650,226
|
|
20230803,111900,5114816400,22700,22700,22700,22700,165
|
|
20230803,111800,5111070900,22700,22750,22800,22700,124
|
|
20230803,111700,5108253350,22750,22700,22800,22700,1317
|
|
20230803,111600,5078344250,22700,22750,22750,22700,637
|
|
20230803,111500,5063871900,22750,22750,22800,22750,251
|
|
20230803,111400,5058156650,22800,22800,22800,22800,655
|
|
20230803,111300,5043222650,22800,22800,22850,22800,283
|
|
20230803,111200,5036770200,22800,22850,22850,22800,328
|
|
20230803,111100,5029279950,22850,22700,22850,22700,613
|
|
20230803,111000,5015310700,22750,22750,22750,22700,104
|
|
20230803,110900,5012945700,22700,22800,22800,22700,309
|
|
20230803,110800,5005913150,22800,22700,22800,22700,2914
|
|
20230803,110700,4939747100,22650,22800,22800,22650,4142
|
|
20230803,110600,4845674850,22800,22750,22800,22700,1271
|
|
20230803,110500,4816749000,22700,22800,22800,22700,3789
|
|
20230803,110400,4730676000,22800,22800,22800,22800,242
|
|
20230803,110300,4725158400,22750,22850,22850,22750,59
|
|
20230803,110200,4723813700,22800,22800,22800,22800,232
|
|
20230803,110100,4718524100,22800,22750,22800,22750,5080
|
|
20230803,110000,4602950800,22800,22800,22850,22800,1052
|
|
20230803,105900,4578960400,22750,22800,22800,22750,516
|
|
20230803,105800,4567196900,22800,22850,22850,22800,1859
|
|
20230803,105700,4524808000,22850,22900,22900,22850,339
|
|
20230803,105600,4517057450,22900,22800,22900,22800,556
|
|
20230803,105500,4504353300,22800,22800,22900,22800,153
|
|
20230803,105400,4500858000,22800,22800,22850,22800,775
|
|
20230803,105300,4483180550,22800,22850,22850,22800,1027
|
|
20230803,105200,4459749050,22850,22800,22850,22750,1927
|
|
20230803,105100,4415792800,22850,22850,22850,22850,23
|
|
20230803,105000,4415267250,22800,22800,22800,22800,711
|
|
20230803,104900,4399056450,22800,22750,22800,22750,812
|
|
20230803,104800,4380575150,22750,22700,22800,22700,54
|
|
20230803,104700,4379347250,22750,22750,22750,22650,1231
|
|
20230803,104600,4351398900,22700,22700,22750,22700,320
|
|
20230803,104500,4344133450,22700,22700,22700,22700,1986
|
|
20230803,104400,4299051250,22700,22700,22750,22700,1561
|
|
20230803,104300,4263614000,22700,22750,22750,22700,1299
|
|
20230803,104200,4234086400,22750,22800,22800,22750,478
|
|
20230803,104100,4223207800,22800,22800,22850,22800,901
|
|
20230803,104000,4202661500,22800,22800,22850,22800,1163
|
|
20230803,103900,4176144900,22850,22850,22850,22800,200
|
|
20230803,103800,4171576250,22800,22800,22850,22800,170
|
|
20230803,103700,4167699150,22800,22750,22800,22750,325
|
|
20230803,103600,4160290300,22750,22800,22800,22750,475
|
|
20230803,103500,4149464550,22850,22850,22850,22800,1392
|
|
20230803,103400,4117710750,22850,22850,22900,22850,1335
|
|
20230803,103300,4087200450,22850,22900,22900,22850,148
|
|
20230803,103200,4083818400,22900,22900,22900,22850,1582
|
|
20230803,103100,4047626850,22900,22900,22900,22900,733
|
|
20230803,103000,4030841150,22950,22900,22950,22900,60
|
|
20230803,102900,4029465650,22900,22900,22900,22850,373
|
|
20230803,102800,4020926300,22900,22900,22900,22850,1117
|
|
20230803,102700,3995375750,22900,22900,22950,22850,2431
|
|
20230803,102600,3939695400,22900,23000,23000,22850,3564
|
|
20230803,102500,3858024100,22950,23000,23000,22950,964
|
|
20230803,102400,3835885650,23000,23000,23050,23000,171
|
|
20230803,102300,3831951800,23000,23000,23000,22950,1043
|
|
20230803,102200,3807969200,23000,22950,23000,22950,600
|
|
20230803,102100,3794198650,23000,22950,23000,22950,405
|
|
20230803,102000,3784896700,23000,22950,23000,22950,174
|
|
20230803,101900,3780903300,22950,23000,23000,22950,372
|
|
20230803,101800,3772355850,22950,23000,23000,22950,242
|
|
20230803,101700,3766791100,22950,23000,23050,22950,1524
|
|
20230803,101600,3731721400,23000,23000,23000,23000,243
|
|
20230803,101500,3726132400,23000,23000,23000,22950,1668
|
|
20230803,101400,3687789900,23050,23050,23100,23000,986
|
|
20230803,101300,3665059950,23100,23150,23150,23050,253
|
|
20230803,101200,3659215650,23150,23100,23150,23050,131
|
|
20230803,101100,3656184800,23050,23000,23100,23000,1340
|
|
20230803,101000,3625269200,23000,23050,23050,22950,2630
|
|
20230803,100900,3564858350,23050,23000,23050,23000,608
|
|
20230803,100800,3550864100,23000,23050,23050,23000,2247
|
|
20230803,100700,3499149550,23050,23100,23100,23000,1583
|
|
20230803,100600,3462663550,23100,23050,23100,23050,158
|
|
20230803,100500,3459018150,23100,23100,23150,23100,1025
|
|
20230803,100400,3435340550,23100,23100,23150,23100,1436
|
|
20230803,100300,3402165350,23100,23100,23150,23050,575
|
|
20230803,100200,3388882450,23100,23200,23200,23100,1059
|
|
20230803,100100,3364368500,23150,23200,23250,23150,775
|
|
20230803,100000,3346392400,23150,23200,23200,23150,390
|
|
20230803,095900,3337347800,23150,23150,23200,23100,271
|
|
20230803,095800,3331078900,23100,23150,23150,23100,120
|
|
20230803,095700,3328302400,23150,23100,23150,23100,181
|
|
20230803,095600,3324119650,23150,23100,23150,23100,78
|
|
20230803,095500,3322317800,23100,23150,23150,23100,73
|
|
20230803,095400,3320630400,23150,23150,23150,23100,159
|
|
20230803,095300,3316949950,23150,23100,23150,23050,1407
|
|
20230803,095200,3284445650,23100,23050,23100,23050,157
|
|
20230803,095100,3280826100,23050,23000,23050,23000,830
|
|
20230803,095000,3261723900,23050,23050,23100,23000,2109
|
|
20230803,094900,3213208100,23050,23000,23050,23000,1117
|
|
20230803,094800,3187482750,23050,23050,23050,23000,988
|
|
20230803,094700,3164712850,23100,23100,23150,23100,679
|
|
20230803,094600,3149013600,23150,23200,23250,23150,1198
|
|
20230803,094500,3121228350,23250,23250,23250,23200,709
|
|
20230803,094400,3104758400,23250,23200,23300,23200,691
|
|
20230803,094300,3088693850,23250,23350,23350,23250,1154
|
|
20230803,094200,3061854200,23350,23300,23350,23250,331
|
|
20230803,094100,3054133950,23300,23300,23350,23250,1204
|
|
20230803,094000,3026069650,23350,23300,23350,23250,706
|
|
20230803,093900,3009620000,23300,23350,23350,23250,1304
|
|
20230803,093800,2979270650,23350,23300,23450,23300,6528
|
|
20230803,093700,2826799000,23300,23100,23300,23100,6910
|
|
20230803,093600,2666257900,23050,23000,23150,23000,1729
|
|
20230803,093500,2626467550,23000,23050,23050,23000,3251
|
|
20230803,093400,2551650850,23050,23100,23100,23050,501
|
|
20230803,093300,2540081800,23100,23050,23100,23050,594
|
|
20230803,093200,2526369750,23100,23150,23150,23050,1595
|
|
20230803,093100,2489516650,23150,23150,23200,23150,1723
|
|
20230803,093000,2449604100,23200,23200,23200,23150,458
|
|
20230803,092900,2438997900,23200,23150,23200,23100,2914
|
|
20230803,092800,2371495200,23200,23150,23200,23150,1340
|
|
20230803,092700,2340428500,23150,23150,23150,23100,1281
|
|
20230803,092600,2310773900,23150,23100,23150,23050,1205
|
|
20230803,092500,2282908450,23100,23150,23150,23000,2735
|
|
20230803,092400,2219797200,23100,23100,23150,23050,2801
|
|
20230803,092300,2155016100,23050,23100,23150,23050,419
|
|
20230803,092200,2145335300,23100,23000,23100,23000,1484
|
|
20230803,092100,2111123150,23050,23100,23150,23000,2433
|
|
20230803,092000,2054942600,23050,22750,23100,22750,2150
|
|
20230803,091900,2005623400,22750,22800,22800,22700,385
|
|
20230803,091800,1996872900,22800,22850,22850,22650,1165
|
|
20230803,091700,1970360350,22850,22600,22900,22600,3308
|
|
20230803,091600,1895194700,22600,22700,22700,22600,1395
|
|
20230803,091500,1863605700,22650,22750,22800,22650,1705
|
|
20230803,091400,1824919100,22750,22750,22800,22700,2226
|
|
20230803,091300,1774272050,22750,22850,22850,22750,3073
|
|
20230803,091200,1704238200,22900,22900,22900,22800,4781
|
|
20230803,091100,1595046350,22850,22950,23050,22850,2788
|
|
20230803,091000,1531094500,23000,23050,23100,22950,2940
|
|
20230803,090900,1463421850,23050,22900,23100,22850,2174
|
|
20230803,090800,1413489500,22900,22900,22900,22800,3424
|
|
20230803,090700,1335152800,22850,23000,23000,22850,5883
|
|
20230803,090600,1200303950,23050,23150,23300,23000,5528
|
|
20230803,090500,1072233450,23150,23000,23150,22900,5707
|
|
20230803,090400,940492250,23000,22850,23050,22800,5490
|
|
20230803,090300,814801850,22850,23050,23050,22800,6202
|
|
20230803,090200,672708950,23050,23100,23150,22900,7988
|
|
20230803,090100,488866350,23050,22750,23150,22650,7406
|
|
20230803,090000,318720050,22750,22700,22850,22700,13942
|