676 lines
36 KiB
CSV
676 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,201300,6937238350,21250,21250,21250,21250,6643
|
|
20230808,201200,6937238350,21250,21250,21250,21250,0
|
|
20230808,201100,6937238350,21250,21250,21250,21250,0
|
|
20230808,201000,6937238350,21250,21250,21250,21250,0
|
|
20230808,200900,6937238350,21250,21250,21250,21250,0
|
|
20230808,200800,6937238350,21250,21250,21250,21250,0
|
|
20230808,200700,6937238350,21250,21250,21250,21250,0
|
|
20230808,200600,6937238350,21250,21250,21250,21250,0
|
|
20230808,200500,6937238350,21250,21250,21250,21250,0
|
|
20230808,200400,6937238350,21250,21250,21250,21250,0
|
|
20230808,200300,6937238350,21250,21250,21250,21250,0
|
|
20230808,200200,6937238350,21250,21250,21250,21250,0
|
|
20230808,200100,6937238350,21250,21250,21250,21250,0
|
|
20230808,200000,6937238350,21250,21250,21250,21250,0
|
|
20230808,195900,6937238350,21250,21250,21250,21250,0
|
|
20230808,195800,6937238350,21250,21250,21250,21250,0
|
|
20230808,195700,6937238350,21250,21250,21250,21250,0
|
|
20230808,195600,6937238350,21250,21250,21250,21250,0
|
|
20230808,195500,6937238350,21250,21250,21250,21250,0
|
|
20230808,195400,6937238350,21250,21250,21250,21250,0
|
|
20230808,195300,6937238350,21250,21250,21250,21250,0
|
|
20230808,195200,6937238350,21250,21250,21250,21250,0
|
|
20230808,195100,6937238350,21250,21250,21250,21250,0
|
|
20230808,195000,6937238350,21250,21250,21250,21250,0
|
|
20230808,194900,6937238350,21250,21250,21250,21250,0
|
|
20230808,194800,6937238350,21250,21250,21250,21250,0
|
|
20230808,194700,6937238350,21250,21250,21250,21250,0
|
|
20230808,194600,6937238350,21250,21250,21250,21250,0
|
|
20230808,194500,6937238350,21250,21250,21250,21250,0
|
|
20230808,194400,6937238350,21250,21250,21250,21250,0
|
|
20230808,194300,6937238350,21250,21250,21250,21250,6643
|
|
20230808,194200,6937238350,21250,21250,21250,21250,0
|
|
20230808,194100,6937238350,21250,21250,21250,21250,0
|
|
20230808,194000,6937238350,21250,21250,21250,21250,0
|
|
20230808,193900,6937238350,21250,21250,21250,21250,0
|
|
20230808,193800,6937238350,21250,21250,21250,21250,0
|
|
20230808,193700,6937238350,21250,21250,21250,21250,0
|
|
20230808,193600,6937238350,21250,21250,21250,21250,0
|
|
20230808,193500,6937238350,21250,21250,21250,21250,0
|
|
20230808,193400,6937238350,21250,21250,21250,21250,0
|
|
20230808,193300,6937238350,21250,21250,21250,21250,0
|
|
20230808,193200,6937238350,21250,21250,21250,21250,0
|
|
20230808,193100,6937238350,21250,21250,21250,21250,0
|
|
20230808,193000,6937238350,21250,21250,21250,21250,0
|
|
20230808,192900,6937238350,21250,21250,21250,21250,0
|
|
20230808,192800,6937238350,21250,21250,21250,21250,0
|
|
20230808,192700,6937238350,21250,21250,21250,21250,0
|
|
20230808,192600,6937238350,21250,21250,21250,21250,0
|
|
20230808,192500,6937238350,21250,21250,21250,21250,0
|
|
20230808,192400,6937238350,21250,21250,21250,21250,0
|
|
20230808,192300,6937238350,21250,21250,21250,21250,0
|
|
20230808,192200,6937238350,21250,21250,21250,21250,0
|
|
20230808,192100,6937238350,21250,21250,21250,21250,0
|
|
20230808,192000,6937238350,21250,21250,21250,21250,0
|
|
20230808,191900,6937238350,21250,21250,21250,21250,0
|
|
20230808,191800,6937238350,21250,21250,21250,21250,0
|
|
20230808,191700,6937238350,21250,21250,21250,21250,0
|
|
20230808,191600,6937238350,21250,21250,21250,21250,0
|
|
20230808,191500,6937238350,21250,21250,21250,21250,0
|
|
20230808,191400,6937238350,21250,21250,21250,21250,0
|
|
20230808,191300,6937238350,21250,21250,21250,21250,6643
|
|
20230808,191200,6937238350,21250,21250,21250,21250,0
|
|
20230808,191100,6937238350,21250,21250,21250,21250,0
|
|
20230808,191000,6937238350,21250,21250,21250,21250,0
|
|
20230808,190900,6937238350,21250,21250,21250,21250,0
|
|
20230808,190800,6937238350,21250,21250,21250,21250,0
|
|
20230808,190700,6937238350,21250,21250,21250,21250,0
|
|
20230808,190600,6937238350,21250,21250,21250,21250,0
|
|
20230808,190500,6937238350,21250,21250,21250,21250,0
|
|
20230808,190400,6937238350,21250,21250,21250,21250,0
|
|
20230808,190300,6937238350,21250,21250,21250,21250,0
|
|
20230808,190200,6937238350,21250,21250,21250,21250,0
|
|
20230808,190100,6937238350,21250,21250,21250,21250,0
|
|
20230808,190000,6937238350,21250,21250,21250,21250,0
|
|
20230808,185900,6937238350,21250,21250,21250,21250,0
|
|
20230808,185800,6937238350,21250,21250,21250,21250,0
|
|
20230808,185700,6937238350,21250,21250,21250,21250,0
|
|
20230808,185600,6937238350,21250,21250,21250,21250,0
|
|
20230808,185500,6937238350,21250,21250,21250,21250,0
|
|
20230808,185400,6937238350,21250,21250,21250,21250,0
|
|
20230808,185300,6937238350,21250,21250,21250,21250,0
|
|
20230808,185200,6937238350,21250,21250,21250,21250,0
|
|
20230808,185100,6937238350,21250,21250,21250,21250,0
|
|
20230808,185000,6937238350,21250,21250,21250,21250,0
|
|
20230808,184900,6937238350,21250,21250,21250,21250,0
|
|
20230808,184800,6937238350,21250,21250,21250,21250,0
|
|
20230808,184700,6937238350,21250,21250,21250,21250,0
|
|
20230808,184600,6937238350,21250,21250,21250,21250,0
|
|
20230808,184500,6937238350,21250,21250,21250,21250,0
|
|
20230808,184400,6937238350,21250,21250,21250,21250,0
|
|
20230808,184300,6937238350,21250,21250,21250,21250,6643
|
|
20230808,184200,6937238350,21250,21250,21250,21250,0
|
|
20230808,184100,6937238350,21250,21250,21250,21250,0
|
|
20230808,184000,6937238350,21250,21250,21250,21250,0
|
|
20230808,183900,6937238350,21250,21250,21250,21250,0
|
|
20230808,183800,6937238350,21250,21250,21250,21250,0
|
|
20230808,183700,6937238350,21250,21250,21250,21250,0
|
|
20230808,183600,6937238350,21250,21250,21250,21250,0
|
|
20230808,183500,6937238350,21250,21250,21250,21250,0
|
|
20230808,183400,6937238350,21250,21250,21250,21250,0
|
|
20230808,183300,6937238350,21250,21250,21250,21250,0
|
|
20230808,183200,6937238350,21250,21250,21250,21250,0
|
|
20230808,183100,6937238350,21250,21250,21250,21250,0
|
|
20230808,183000,6937238350,21250,21250,21250,21250,0
|
|
20230808,182900,6937238350,21250,21250,21250,21250,0
|
|
20230808,182800,6937238350,21250,21250,21250,21250,0
|
|
20230808,182700,6937238350,21250,21250,21250,21250,0
|
|
20230808,182600,6937238350,21250,21250,21250,21250,0
|
|
20230808,182500,6937238350,21250,21250,21250,21250,0
|
|
20230808,182400,6937238350,21250,21250,21250,21250,0
|
|
20230808,182300,6937238350,21250,21250,21250,21250,0
|
|
20230808,182200,6937238350,21250,21250,21250,21250,0
|
|
20230808,182100,6937238350,21250,21250,21250,21250,0
|
|
20230808,182000,6937238350,21250,21250,21250,21250,0
|
|
20230808,181900,6937238350,21250,21250,21250,21250,0
|
|
20230808,181800,6937238350,21250,21250,21250,21250,0
|
|
20230808,181700,6937238350,21250,21250,21250,21250,0
|
|
20230808,181600,6937238350,21250,21250,21250,21250,0
|
|
20230808,181500,6937238350,21250,21250,21250,21250,0
|
|
20230808,181400,6937238350,21250,21250,21250,21250,0
|
|
20230808,181300,6937238350,21250,21250,21250,21250,6643
|
|
20230808,181200,6937238350,21250,21250,21250,21250,0
|
|
20230808,181100,6937238350,21250,21250,21250,21250,0
|
|
20230808,181000,6937238350,21250,21250,21250,21250,0
|
|
20230808,180900,6937238350,21250,21250,21250,21250,0
|
|
20230808,180800,6937238350,21250,21250,21250,21250,0
|
|
20230808,180700,6937238350,21250,21250,21250,21250,0
|
|
20230808,180600,6937238350,21250,21250,21250,21250,0
|
|
20230808,180500,6937238350,21250,21250,21250,21250,0
|
|
20230808,180400,6937238350,21250,21250,21250,21250,0
|
|
20230808,180300,6937238350,21250,21250,21250,21250,0
|
|
20230808,180200,6937238350,21250,21250,21250,21250,0
|
|
20230808,180100,6937238350,21250,21250,21250,21250,0
|
|
20230808,180000,6937238350,21250,21250,21250,21250,0
|
|
20230808,175900,6937238350,21250,21250,21250,21250,0
|
|
20230808,175800,6937238350,21250,21250,21250,21250,0
|
|
20230808,175700,6937238350,21250,21250,21250,21250,0
|
|
20230808,175600,6937238350,21250,21250,21250,21250,0
|
|
20230808,175500,6937238350,21250,21250,21250,21250,0
|
|
20230808,175400,6937238350,21250,21250,21250,21250,0
|
|
20230808,175300,6937238350,21250,21250,21250,21250,0
|
|
20230808,175200,6937238350,21250,21250,21250,21250,0
|
|
20230808,175100,6937238350,21250,21250,21250,21250,0
|
|
20230808,175000,6937238350,21250,21250,21250,21250,0
|
|
20230808,174900,6937238350,21250,21250,21250,21250,0
|
|
20230808,174800,6937238350,21250,21250,21250,21250,0
|
|
20230808,174700,6937238350,21250,21250,21250,21250,0
|
|
20230808,174600,6937238350,21250,21250,21250,21250,0
|
|
20230808,174500,6937238350,21250,21250,21250,21250,0
|
|
20230808,174400,6937238350,21250,21250,21250,21250,0
|
|
20230808,174300,6937238350,21250,21250,21250,21250,6643
|
|
20230808,174200,6937238350,21250,21250,21250,21250,0
|
|
20230808,174100,6937238350,21250,21250,21250,21250,0
|
|
20230808,174000,6937238350,21250,21250,21250,21250,0
|
|
20230808,173900,6937238350,21250,21250,21250,21250,0
|
|
20230808,173800,6937238350,21250,21250,21250,21250,0
|
|
20230808,173700,6937238350,21250,21250,21250,21250,0
|
|
20230808,173600,6937238350,21250,21250,21250,21250,0
|
|
20230808,173500,6937238350,21250,21250,21250,21250,0
|
|
20230808,173400,6937238350,21250,21250,21250,21250,0
|
|
20230808,173300,6937238350,21250,21250,21250,21250,0
|
|
20230808,173200,6937238350,21250,21250,21250,21250,0
|
|
20230808,173100,6937238350,21250,21250,21250,21250,0
|
|
20230808,173000,6937238350,21250,21250,21250,21250,0
|
|
20230808,172900,6937238350,21250,21250,21250,21250,0
|
|
20230808,172800,6937238350,21250,21250,21250,21250,0
|
|
20230808,172700,6937238350,21250,21250,21250,21250,0
|
|
20230808,172600,6937238350,21250,21250,21250,21250,0
|
|
20230808,172500,6937238350,21250,21250,21250,21250,0
|
|
20230808,172400,6937238350,21250,21250,21250,21250,0
|
|
20230808,172300,6937238350,21250,21250,21250,21250,0
|
|
20230808,172200,6937238350,21250,21250,21250,21250,0
|
|
20230808,172100,6937238350,21250,21250,21250,21250,0
|
|
20230808,172000,6937238350,21250,21250,21250,21250,0
|
|
20230808,171900,6937238350,21250,21250,21250,21250,0
|
|
20230808,171800,6937238350,21250,21250,21250,21250,0
|
|
20230808,171700,6937238350,21250,21250,21250,21250,0
|
|
20230808,171600,6937238350,21250,21250,21250,21250,0
|
|
20230808,171500,6937238350,21250,21250,21250,21250,0
|
|
20230808,171400,6937238350,21250,21250,21250,21250,0
|
|
20230808,171300,6937238350,21250,21250,21250,21250,6643
|
|
20230808,171200,6937238350,21250,21250,21250,21250,0
|
|
20230808,171100,6937238350,21250,21250,21250,21250,0
|
|
20230808,171000,6937238350,21250,21250,21250,21250,0
|
|
20230808,170900,6937238350,21250,21250,21250,21250,0
|
|
20230808,170800,6937238350,21250,21250,21250,21250,0
|
|
20230808,170700,6937238350,21250,21250,21250,21250,0
|
|
20230808,170600,6937238350,21250,21250,21250,21250,0
|
|
20230808,170500,6937238350,21250,21250,21250,21250,0
|
|
20230808,170400,6937238350,21250,21250,21250,21250,0
|
|
20230808,170300,6937238350,21250,21250,21250,21250,0
|
|
20230808,170200,6937238350,21250,21250,21250,21250,0
|
|
20230808,170100,6937238350,21250,21250,21250,21250,0
|
|
20230808,170000,6937238350,21250,21250,21250,21250,0
|
|
20230808,165900,6937238350,21250,21250,21250,21250,0
|
|
20230808,165800,6937238350,21250,21250,21250,21250,0
|
|
20230808,165700,6937238350,21250,21250,21250,21250,0
|
|
20230808,165600,6937238350,21250,21250,21250,21250,0
|
|
20230808,165500,6937238350,21250,21250,21250,21250,0
|
|
20230808,165400,6937238350,21250,21250,21250,21250,0
|
|
20230808,165300,6937238350,21250,21250,21250,21250,0
|
|
20230808,165200,6937238350,21250,21250,21250,21250,0
|
|
20230808,165100,6937238350,21250,21250,21250,21250,0
|
|
20230808,165000,6937238350,21250,21250,21250,21250,0
|
|
20230808,164900,6937238350,21250,21250,21250,21250,0
|
|
20230808,164800,6937238350,21250,21250,21250,21250,0
|
|
20230808,164700,6937238350,21250,21250,21250,21250,0
|
|
20230808,164600,6937238350,21250,21250,21250,21250,0
|
|
20230808,164500,6937238350,21250,21250,21250,21250,0
|
|
20230808,164400,6937238350,21250,21250,21250,21250,0
|
|
20230808,164300,6937238350,21250,21250,21250,21250,6643
|
|
20230808,164200,6937238350,21250,21250,21250,21250,0
|
|
20230808,164100,6937238350,21250,21250,21250,21250,0
|
|
20230808,164000,6937238350,21250,21250,21250,21250,0
|
|
20230808,163900,6937238350,21250,21250,21250,21250,0
|
|
20230808,163800,6937238350,21250,21250,21250,21250,0
|
|
20230808,163700,6937238350,21250,21250,21250,21250,0
|
|
20230808,163600,6937238350,21250,21250,21250,21250,0
|
|
20230808,163500,6937238350,21250,21250,21250,21250,0
|
|
20230808,163400,6937238350,21250,21250,21250,21250,0
|
|
20230808,163300,6937238350,21250,21250,21250,21250,0
|
|
20230808,163200,6937238350,21250,21250,21250,21250,0
|
|
20230808,163100,6937238350,21250,21250,21250,21250,0
|
|
20230808,163000,6937238350,21250,21250,21250,21250,0
|
|
20230808,162900,6937238350,21250,21250,21250,21250,0
|
|
20230808,162800,6937238350,21250,21250,21250,21250,0
|
|
20230808,162700,6937238350,21250,21250,21250,21250,0
|
|
20230808,162600,6937238350,21250,21250,21250,21250,0
|
|
20230808,162500,6937238350,21250,21250,21250,21250,0
|
|
20230808,162400,6937238350,21250,21250,21250,21250,0
|
|
20230808,162300,6937238350,21250,21250,21250,21250,0
|
|
20230808,162200,6937238350,21250,21250,21250,21250,0
|
|
20230808,162100,6937238350,21250,21250,21250,21250,0
|
|
20230808,162000,6937238350,21250,21250,21250,21250,0
|
|
20230808,161900,6937238350,21250,21250,21250,21250,0
|
|
20230808,161800,6937238350,21250,21250,21250,21250,0
|
|
20230808,161700,6937238350,21250,21250,21250,21250,0
|
|
20230808,161600,6937238350,21250,21250,21250,21250,0
|
|
20230808,161500,6937238350,21250,21250,21250,21250,0
|
|
20230808,161400,6937238350,21250,21250,21250,21250,0
|
|
20230808,161300,6937238350,21250,21250,21250,21250,6643
|
|
20230808,161200,6937238350,21250,21250,21250,21250,0
|
|
20230808,161100,6937238350,21250,21250,21250,21250,0
|
|
20230808,161000,6937238350,21250,21250,21250,21250,0
|
|
20230808,160900,6937238350,21250,21250,21250,21250,0
|
|
20230808,160800,6937238350,21250,21250,21250,21250,0
|
|
20230808,160700,6937238350,21250,21250,21250,21250,0
|
|
20230808,160600,6937238350,21250,21250,21250,21250,0
|
|
20230808,160500,6937238350,21250,21250,21250,21250,0
|
|
20230808,160400,6937238350,21250,21250,21250,21250,0
|
|
20230808,160300,6937238350,21250,21250,21250,21250,0
|
|
20230808,160200,6937238350,21250,21250,21250,21250,0
|
|
20230808,160100,6937238350,21250,21250,21250,21250,0
|
|
20230808,160000,6937238350,21250,21250,21250,21250,0
|
|
20230808,155900,6937238350,21250,21250,21250,21250,0
|
|
20230808,155800,6937238350,21250,21250,21250,21250,0
|
|
20230808,155700,6937238350,21250,21250,21250,21250,0
|
|
20230808,155600,6937238350,21250,21250,21250,21250,0
|
|
20230808,155500,6937238350,21250,21250,21250,21250,0
|
|
20230808,155400,6937238350,21250,21250,21250,21250,0
|
|
20230808,155300,6937238350,21250,21250,21250,21250,0
|
|
20230808,155200,6937238350,21250,21250,21250,21250,0
|
|
20230808,155100,6937238350,21250,21250,21250,21250,0
|
|
20230808,155000,6937238350,21250,21250,21250,21250,0
|
|
20230808,154900,6937238350,21250,21250,21250,21250,0
|
|
20230808,154800,6937238350,21250,21250,21250,21250,0
|
|
20230808,154700,6937238350,21250,21250,21250,21250,0
|
|
20230808,154600,6937238350,21250,21250,21250,21250,0
|
|
20230808,154500,6937238350,21250,21250,21250,21250,0
|
|
20230808,154400,6937238350,21250,21250,21250,21250,0
|
|
20230808,154300,6937238350,21250,21250,21250,21250,6643
|
|
20230808,154200,6937238350,21250,21250,21250,21250,0
|
|
20230808,154100,6937238350,21250,21250,21250,21250,0
|
|
20230808,154000,6937238350,21250,21250,21250,21250,0
|
|
20230808,153900,6937238350,21250,21250,21250,21250,0
|
|
20230808,153800,6937238350,21250,21250,21250,21250,0
|
|
20230808,153700,6937238350,21250,21250,21250,21250,0
|
|
20230808,153600,6937238350,21250,21250,21250,21250,0
|
|
20230808,153500,6937238350,21250,21250,21250,21250,0
|
|
20230808,153400,6937238350,21250,21250,21250,21250,0
|
|
20230808,153300,6937238350,21250,21250,21250,21250,0
|
|
20230808,153200,6937238350,21250,21250,21250,21250,0
|
|
20230808,153100,6937238350,21250,21250,21250,21250,0
|
|
20230808,153000,6937238350,21250,21250,21250,21250,6643
|
|
20230808,152900,6796074600,21400,21400,21400,21400,0
|
|
20230808,152800,6796074600,21400,21400,21400,21400,0
|
|
20230808,152700,6796074600,21400,21400,21400,21400,0
|
|
20230808,152600,6796074600,21400,21400,21400,21400,0
|
|
20230808,152500,6796074600,21400,21400,21400,21400,0
|
|
20230808,152400,6796074600,21400,21400,21400,21400,0
|
|
20230808,152300,6796074600,21400,21400,21400,21400,0
|
|
20230808,152200,6796074600,21400,21400,21400,21400,0
|
|
20230808,152100,6796074600,21400,21400,21400,21400,0
|
|
20230808,152000,6796074600,21400,21400,21400,21400,0
|
|
20230808,151900,6796074600,21400,21350,21400,21250,847
|
|
20230808,151800,6777994900,21350,21250,21350,21250,1858
|
|
20230808,151700,6738336800,21250,21350,21350,21250,1450
|
|
20230808,151600,6707448000,21350,21350,21350,21250,1546
|
|
20230808,151500,6674475700,21350,21250,21350,21250,2442
|
|
20230808,151400,6622456650,21300,21250,21300,21250,411
|
|
20230808,151300,6613703950,21300,21300,21300,21250,203
|
|
20230808,151200,6609382750,21250,21250,21300,21250,523
|
|
20230808,151100,6598246150,21250,21300,21300,21250,378
|
|
20230808,151000,6590200900,21250,21250,21300,21200,794
|
|
20230808,150900,6573322300,21250,21300,21300,21250,2506
|
|
20230808,150800,6520056700,21250,21250,21300,21200,569
|
|
20230808,150700,6507960450,21300,21200,21300,21200,2909
|
|
20230808,150600,6446149100,21200,21200,21250,21200,346
|
|
20230808,150500,6438797550,21200,21250,21250,21200,402
|
|
20230808,150400,6430264700,21200,21250,21250,21200,577
|
|
20230808,150300,6418026900,21200,21200,21250,21200,208
|
|
20230808,150200,6413610750,21200,21200,21250,21200,170
|
|
20230808,150100,6410001500,21200,21250,21250,21200,332
|
|
20230808,150000,6402948800,21250,21200,21250,21200,544
|
|
20230808,145900,6391400300,21200,21200,21300,21200,423
|
|
20230808,145800,6382415250,21200,21200,21300,21200,1225
|
|
20230808,145700,6356385400,21250,21200,21250,21200,192
|
|
20230808,145600,6352312750,21200,21200,21250,21200,512
|
|
20230808,145500,6341449800,21200,21200,21250,21200,508
|
|
20230808,145400,6330680100,21150,21250,21250,21150,188
|
|
20230808,145300,6326699750,21150,21300,21300,21150,4296
|
|
20230808,145200,6235516700,21250,21300,21300,21250,274
|
|
20230808,145100,6229685700,21250,21250,21300,21250,244
|
|
20230808,145000,6224499400,21250,21300,21300,21250,808
|
|
20230808,144900,6207319500,21250,21300,21300,21250,308
|
|
20230808,144800,6200764550,21250,21250,21300,21250,549
|
|
20230808,144700,6189087300,21250,21300,21300,21250,514
|
|
20230808,144600,6178144250,21250,21250,21300,21250,219
|
|
20230808,144500,6173486100,21300,21300,21300,21250,394
|
|
20230808,144400,6165102550,21250,21300,21300,21200,394
|
|
20230808,144300,6156718300,21200,21250,21250,21200,227
|
|
20230808,144200,6151899750,21200,21250,21300,21200,625
|
|
20230808,144100,6138622150,21200,21250,21250,21200,228
|
|
20230808,144000,6133782700,21200,21250,21300,21200,1644
|
|
20230808,143900,6098845000,21250,21300,21300,21250,302
|
|
20230808,143800,6092422250,21250,21200,21300,21200,553
|
|
20230808,143700,6080666600,21200,21250,21250,21200,330
|
|
20230808,143600,6073659700,21250,21200,21250,21200,635
|
|
20230808,143500,6060171100,21200,21200,21250,21150,812
|
|
20230808,143400,6042960150,21200,21200,21200,21150,138
|
|
20230808,143300,6040039550,21200,21150,21200,21150,324
|
|
20230808,143200,6033181450,21100,21150,21200,21100,536
|
|
20230808,143100,6021849850,21150,21100,21150,21100,555
|
|
20230808,143000,6010134400,21100,21150,21150,21100,398
|
|
20230808,142900,6001721500,21100,21150,21150,21100,305
|
|
20230808,142800,5995276400,21150,21100,21200,21100,683
|
|
20230808,142700,5980857350,21150,21150,21200,21100,871
|
|
20230808,142600,5962435100,21150,21200,21200,21150,674
|
|
20230808,142500,5948150150,21150,21150,21200,21100,1207
|
|
20230808,142400,5922658400,21150,21150,21200,21100,532
|
|
20230808,142300,5911412650,21150,21100,21150,21100,198
|
|
20230808,142200,5907229850,21100,21150,21200,21100,585
|
|
20230808,142100,5894858350,21150,21150,21200,21100,273
|
|
20230808,142000,5889084500,21100,21150,21200,21100,1026
|
|
20230808,141900,5867395600,21200,21200,21250,21150,526
|
|
20230808,141800,5856248650,21150,21100,21200,21100,393
|
|
20230808,141700,5847936150,21100,21100,21150,21100,566
|
|
20230808,141600,5835987700,21150,21100,21150,21100,311
|
|
20230808,141500,5829419400,21100,21150,21150,21100,1554
|
|
20230808,141400,5796628700,21150,21100,21150,21100,281
|
|
20230808,141300,5790691500,21100,21150,21150,21100,184
|
|
20230808,141200,5786804900,21150,21150,21150,21100,1554
|
|
20230808,141100,5754009650,21150,21150,21200,21100,700
|
|
20230808,141000,5739204800,21150,21200,21200,21100,1106
|
|
20230808,140900,5715815650,21150,21200,21200,21100,623
|
|
20230808,140800,5702647200,21200,21250,21300,21150,1693
|
|
20230808,140700,5666764500,21250,21200,21250,21200,191
|
|
20230808,140600,5662711100,21200,21200,21250,21150,342
|
|
20230808,140500,5655465550,21200,21250,21250,21200,152
|
|
20230808,140400,5652242200,21250,21300,21300,21200,627
|
|
20230808,140300,5638941650,21250,21300,21300,21250,372
|
|
20230808,140200,5631032400,21250,21250,21300,21250,509
|
|
20230808,140100,5620215400,21250,21250,21300,21200,412
|
|
20230808,140000,5611460200,21250,21200,21250,21150,396
|
|
20230808,135900,5603065000,21200,21200,21200,21150,380
|
|
20230808,135800,5595013400,21150,21200,21200,21100,1208
|
|
20230808,135700,5569455200,21200,21250,21300,21200,383
|
|
20230808,135600,5561316550,21300,21350,21350,21250,793
|
|
20230808,135500,5544435100,21300,21350,21400,21300,1366
|
|
20230808,135400,5515283650,21350,21400,21400,21350,281
|
|
20230808,135300,5509278700,21400,21400,21450,21400,1349
|
|
20230808,135200,5480404250,21450,21400,21450,21400,1336
|
|
20230808,135100,5451808050,21400,21450,21450,21350,2549
|
|
20230808,135000,5397241250,21450,21400,21500,21400,1024
|
|
20230808,134900,5375300100,21500,21400,21500,21400,1847
|
|
20230808,134800,5335690200,21350,21450,21500,21350,3063
|
|
20230808,134700,5270108850,21500,21450,21550,21400,5209
|
|
20230808,134600,5158239950,21450,21450,21450,21400,313
|
|
20230808,134500,5151530950,21400,21400,21450,21350,1223
|
|
20230808,134400,5125359050,21400,21400,21400,21350,423
|
|
20230808,134300,5116313050,21350,21400,21400,21350,446
|
|
20230808,134200,5106787000,21400,21350,21400,21300,147
|
|
20230808,134100,5103648750,21300,21350,21400,21300,1571
|
|
20230808,134000,5070108100,21350,21300,21350,21250,270
|
|
20230808,133900,5064357550,21350,21300,21350,21250,1921
|
|
20230808,133800,5023388250,21300,21300,21300,21200,718
|
|
20230808,133700,5008136450,21250,21300,21300,21250,116
|
|
20230808,133600,5005670650,21300,21250,21300,21250,359
|
|
20230808,133500,4998032400,21250,21250,21300,21200,1691
|
|
20230808,133400,4962103450,21200,21250,21300,21200,1574
|
|
20230808,133300,4928646350,21250,21150,21250,21150,1256
|
|
20230808,133200,4902014500,21200,21150,21200,21150,280
|
|
20230808,133100,4896083450,21200,21200,21200,21150,634
|
|
20230808,133000,4882672950,21150,21200,21200,21150,222
|
|
20230808,132900,4877971600,21200,21200,21200,21150,190
|
|
20230808,132800,4873948600,21200,21150,21200,21150,144
|
|
20230808,132700,4870900600,21150,21200,21200,21150,184
|
|
20230808,132600,4867005000,21150,21100,21200,21100,114
|
|
20230808,132500,4864593700,21100,21150,21150,21100,344
|
|
20230808,132400,4857322550,21150,21100,21150,21100,103
|
|
20230808,132300,4855149100,21150,21150,21200,21150,411
|
|
20230808,132200,4846456200,21150,21100,21150,21100,192
|
|
20230808,132100,4842400300,21100,21100,21150,21050,1478
|
|
20230808,132000,4811208200,21150,21100,21150,21100,220
|
|
20230808,131900,4806560200,21150,21100,21150,21100,751
|
|
20230808,131800,4790706550,21150,21150,21150,21100,151
|
|
20230808,131700,4787513450,21150,21100,21150,21100,172
|
|
20230808,131600,4783876700,21150,21100,21150,21100,15
|
|
20230808,131500,4783560050,21100,21100,21150,21100,248
|
|
20230808,131400,4778327150,21100,21150,21150,21100,254
|
|
20230808,131300,4772963150,21150,21150,21150,21100,108
|
|
20230808,131200,4770679700,21150,21150,21150,21100,31
|
|
20230808,131100,4770024850,21150,21100,21150,21100,26
|
|
20230808,131000,4769476150,21150,21100,21150,21100,325
|
|
20230808,130900,4762618500,21100,21050,21100,21050,880
|
|
20230808,130800,4744093600,21100,21050,21100,21050,168
|
|
20230808,130700,4740553750,21050,21100,21100,21050,550
|
|
20230808,130600,4728951100,21100,21100,21100,21050,95
|
|
20230808,130500,4726948150,21050,21050,21100,21050,213
|
|
20230808,130400,4722454500,21100,21050,21100,21050,326
|
|
20230808,130300,4715576700,21050,21050,21100,21050,311
|
|
20230808,130200,4709030000,21050,21050,21150,21050,252
|
|
20230808,130100,4703716300,21100,21050,21100,21050,425
|
|
20230808,130000,4694769900,21050,21100,21100,21050,213
|
|
20230808,125900,4690281450,21050,21100,21100,21050,140
|
|
20230808,125800,4687329750,21050,21150,21150,21050,878
|
|
20230808,125700,4668801850,21100,21100,21100,21100,13
|
|
20230808,125600,4668527550,21150,21100,21150,21050,231
|
|
20230808,125500,4663653050,21050,21100,21100,21050,82
|
|
20230808,125400,4661926850,21100,21050,21100,21050,264
|
|
20230808,125300,4656357800,21100,21100,21100,21050,27
|
|
20230808,125200,4655788750,21050,21100,21100,21050,39
|
|
20230808,125100,4654967550,21050,21100,21150,21050,503
|
|
20230808,125000,4644353950,21100,21150,21150,21100,1019
|
|
20230808,124900,4622852750,21150,21100,21150,21100,112
|
|
20230808,124800,4620488550,21150,21100,21150,21100,58
|
|
20230808,124700,4619263800,21100,21050,21100,21050,284
|
|
20230808,124600,4613275100,21050,21000,21100,21000,84
|
|
20230808,124500,4611507600,21050,21000,21050,21000,97
|
|
20230808,124400,4609469200,21050,21000,21050,21000,422
|
|
20230808,124300,4600606950,21050,21050,21050,21000,1606
|
|
20230808,124200,4566877450,21050,21100,21100,21000,3829
|
|
20230808,124100,4486114150,21150,21200,21200,21100,1736
|
|
20230808,124000,4449397650,21150,21150,21200,21150,530
|
|
20230808,123900,4438187950,21150,21200,21200,21150,230
|
|
20230808,123800,4433319400,21150,21150,21200,21150,755
|
|
20230808,123700,4417351000,21150,21200,21200,21150,63
|
|
20230808,123600,4416017700,21200,21200,21250,21150,897
|
|
20230808,123500,4397001250,21150,21150,21200,21150,1105
|
|
20230808,123400,4373578250,21200,21150,21200,21150,34
|
|
20230808,123300,4372858250,21200,21150,21200,21150,163
|
|
20230808,123200,4369409500,21200,21150,21200,21150,149
|
|
20230808,123100,4366254100,21200,21200,21200,21150,493
|
|
20230808,123000,4355825750,21150,21200,21200,21150,731
|
|
20230808,122900,4340365050,21200,21200,21200,21150,74
|
|
20230808,122800,4338799150,21200,21150,21200,21150,453
|
|
20230808,122700,4329213650,21150,21150,21200,21100,136
|
|
20230808,122600,4326340150,21100,21150,21200,21100,1154
|
|
20230808,122500,4301937100,21200,21250,21300,21200,2896
|
|
20230808,122400,4240531250,21250,21300,21300,21200,160
|
|
20230808,122300,4237127850,21250,21300,21300,21200,936
|
|
20230808,122200,4217237750,21300,21300,21300,21250,601
|
|
20230808,122100,4204447050,21300,21300,21300,21250,284
|
|
20230808,122000,4198401500,21300,21350,21350,21250,5133
|
|
20230808,121900,4089062800,21300,21400,21450,21300,2207
|
|
20230808,121800,4041930050,21450,21400,21450,21350,2243
|
|
20230808,121700,3993924950,21400,21400,21400,21350,200
|
|
20230808,121600,3989650750,21400,21350,21400,21300,296
|
|
20230808,121500,3983330350,21300,21300,21350,21250,233
|
|
20230808,121400,3978363850,21350,21300,21350,21250,144
|
|
20230808,121300,3975295050,21300,21350,21400,21300,5761
|
|
20230808,121200,3852421150,21350,21300,21350,21300,92
|
|
20230808,121100,3850460350,21350,21350,21350,21300,236
|
|
20230808,121000,3845430050,21350,21250,21350,21250,1013
|
|
20230808,120900,3823852250,21250,21200,21300,21200,1107
|
|
20230808,120800,3800328750,21250,21250,21250,21200,175
|
|
20230808,120700,3796610750,21200,21200,21250,21200,372
|
|
20230808,120600,3788721900,21200,21300,21300,21200,1616
|
|
20230808,120500,3754380000,21300,21200,21300,21200,599
|
|
20230808,120400,3741651350,21200,21150,21250,21150,436
|
|
20230808,120300,3732402650,21150,21150,21200,21150,287
|
|
20230808,120200,3726319450,21150,21150,21200,21150,257
|
|
20230808,120100,3720882300,21200,21150,21200,21150,111
|
|
20230808,120000,3718532250,21200,21100,21200,21050,674
|
|
20230808,115900,3704292900,21100,21050,21100,21050,117
|
|
20230808,115800,3701828950,21050,21050,21100,21050,718
|
|
20230808,115700,3686697200,21100,21150,21150,21100,711
|
|
20230808,115600,3671694300,21150,21100,21150,21100,516
|
|
20230808,115500,3660805950,21100,21100,21150,21050,30
|
|
20230808,115400,3660172800,21050,21100,21100,21050,388
|
|
20230808,115300,3652001400,21050,21050,21100,21050,310
|
|
20230808,115200,3645469900,21050,21100,21150,21050,1600
|
|
20230808,115100,3611689350,21100,21100,21150,21100,57
|
|
20230808,115000,3610484600,21150,21100,21150,21100,196
|
|
20230808,114900,3606347250,21100,21150,21150,21100,98
|
|
20230808,114800,3604275150,21100,21100,21150,21100,22
|
|
20230808,114700,3603810750,21150,21150,21150,21100,83
|
|
20230808,114600,3602057700,21100,21150,21150,21100,20
|
|
20230808,114500,3601635400,21100,21150,21150,21100,146
|
|
20230808,114400,3598548350,21150,21100,21150,21050,511
|
|
20230808,114300,3587766200,21050,21050,21100,21050,37
|
|
20230808,114200,3586986200,21100,21150,21150,21100,496
|
|
20230808,114100,3576519050,21150,21150,21200,21150,1282
|
|
20230808,114000,3549400150,21200,21200,21200,21150,260
|
|
20230808,113900,3543888900,21200,21150,21250,21150,519
|
|
20230808,113800,3532886700,21200,21200,21200,21150,479
|
|
20230808,113700,3522732700,21200,21150,21200,21150,43
|
|
20230808,113600,3521821900,21200,21150,21200,21150,221
|
|
20230808,113500,3517146600,21200,21150,21200,21150,193
|
|
20230808,113400,3513061700,21150,21150,21200,21100,285
|
|
20230808,113300,3507033950,21150,21150,21150,21100,782
|
|
20230808,113200,3490495250,21200,21100,21200,21100,35
|
|
20230808,113100,3489754150,21150,21100,21200,21100,697
|
|
20230808,113000,3475039250,21200,21200,21250,21100,1518
|
|
20230808,112900,3442831250,21200,21200,21250,21200,578
|
|
20230808,112800,3430549500,21250,21250,21250,21200,403
|
|
20230808,112700,3421988750,21250,21200,21250,21200,471
|
|
20230808,112600,3411987950,21200,21150,21200,21100,683
|
|
20230808,112500,3397539850,21100,21150,21150,21100,50
|
|
20230808,112400,3396483250,21150,21050,21150,21050,594
|
|
20230808,112300,3383977750,21100,21150,21150,21050,2523
|
|
20230808,112200,3330741900,21150,21100,21150,21100,810
|
|
20230808,112100,3313649700,21100,21050,21100,21050,71
|
|
20230808,112000,3312154950,21100,21050,21100,21050,1061
|
|
20230808,111900,3289820800,20950,20950,21000,20950,1963
|
|
20230808,111800,3248606300,21000,21000,21000,20950,31
|
|
20230808,111700,3247955900,20950,20950,20950,20950,98
|
|
20230808,111600,3245902800,21000,21000,21000,20950,2029
|
|
20230808,111500,3203393850,21000,21000,21000,20950,157
|
|
20230808,111400,3200101100,21000,21000,21000,20950,618
|
|
20230808,111300,3187143700,21000,20950,21000,20950,162
|
|
20230808,111200,3183742450,21000,21000,21000,20950,103
|
|
20230808,111100,3181580200,21000,21000,21050,20950,388
|
|
20230808,111000,3173432750,21000,21050,21050,21000,1266
|
|
20230808,110900,3146789100,21050,21000,21100,20950,737
|
|
20230808,110800,3131306650,21000,20950,21000,20950,61
|
|
20230808,110700,3130026900,21000,21000,21000,20950,37
|
|
20230808,110600,3129250750,20950,21000,21000,20950,323
|
|
20230808,110500,3122483600,21000,21000,21000,20950,180
|
|
20230808,110400,3118705000,21000,21050,21050,20950,23
|
|
20230808,110300,3118221950,21000,21000,21050,21000,1066
|
|
20230808,110200,3095835250,21050,21000,21050,20950,99
|
|
20230808,110100,3093757000,20950,20950,20950,20900,702
|
|
20230808,110000,3079050250,20950,20900,20950,20900,167
|
|
20230808,105900,3075558800,20950,20950,20950,20900,152
|
|
20230808,105800,3072375150,20950,21000,21050,20900,1157
|
|
20230808,105700,3048125900,21000,21050,21100,20950,1740
|
|
20230808,105600,3011523550,21100,21050,21100,21050,73
|
|
20230808,105500,3009984450,21050,21150,21150,21050,2470
|
|
20230808,105400,2957856500,21150,21200,21200,21150,202
|
|
20230808,105300,2953574900,21200,21300,21350,21150,4773
|
|
20230808,105200,2852060550,21300,21300,21300,21250,293
|
|
20230808,105100,2845826900,21300,21150,21300,21150,6493
|
|
20230808,105000,2708218900,21150,21150,21150,21100,181
|
|
20230808,104900,2704392100,21150,21150,21150,21100,352
|
|
20230808,104800,2696948500,21150,21100,21150,21100,174
|
|
20230808,104700,2693269500,21150,21150,21150,21100,1429
|
|
20230808,104600,2663062150,21100,21100,21150,21050,1408
|
|
20230808,104500,2633358150,21100,21000,21100,21000,327
|
|
20230808,104400,2626473100,21050,21100,21100,21000,947
|
|
20230808,104300,2606526750,21050,21100,21100,21000,962
|
|
20230808,104200,2586230750,21100,21100,21150,21050,2091
|
|
20230808,104100,2542110100,21100,21100,21100,21050,1618
|
|
20230808,104000,2507970850,21050,21100,21100,21000,916
|
|
20230808,103900,2488683000,21050,21050,21100,21050,352
|
|
20230808,103800,2481267750,21000,21050,21100,21000,448
|
|
20230808,103700,2471832400,21050,21050,21050,21050,121
|
|
20230808,103600,2469285350,21050,21100,21100,21000,1784
|
|
20230808,103500,2431732250,21100,21100,21100,21050,160
|
|
20230808,103400,2428359300,21100,21100,21100,21050,36
|
|
20230808,103300,2427599850,21100,21100,21100,21050,322
|
|
20230808,103200,2420813900,21100,21000,21100,21000,669
|
|
20230808,103100,2406755150,20950,21000,21000,20900,4395
|
|
20230808,103000,2314702000,21000,20950,21100,20950,5959
|
|
20230808,102900,2189564550,21000,21000,21050,21000,453
|
|
20230808,102800,2180048100,20950,21050,21050,20950,2184
|
|
20230808,102700,2134127350,21050,21050,21050,21000,149
|
|
20230808,102600,2130991600,21050,21100,21100,21050,1259
|
|
20230808,102500,2104479900,21100,21000,21100,20950,2183
|
|
20230808,102400,2058615750,21000,20950,21000,20950,1097
|
|
20230808,102300,2035630650,20950,20900,20950,20900,259
|
|
20230808,102200,2030212050,20950,20850,20950,20850,973
|
|
20230808,102100,2009876750,20900,20850,20900,20750,1100
|
|
20230808,102000,1986953600,20900,20900,20900,20800,1028
|
|
20230808,101900,1965523150,20850,20850,20900,20750,1764
|
|
20230808,101800,1928769600,20850,20850,20850,20850,620
|
|
20230808,101700,1915842600,20850,20900,20900,20800,218
|
|
20230808,101600,1911304800,20900,20950,20950,20850,751
|
|
20230808,101500,1895632000,20950,20900,20950,20800,659
|
|
20230808,101400,1881889950,20950,20850,20950,20850,777
|
|
20230808,101300,1865672550,20850,20800,20850,20750,1688
|
|
20230808,101200,1830555700,20900,21000,21000,20850,1766
|
|
20230808,101100,1793668300,21000,21000,21000,20900,525
|
|
20230808,101000,1782660250,20900,20900,21000,20850,1659
|
|
20230808,100900,1747910950,20900,20900,20950,20850,1191
|
|
20230808,100800,1723027700,20900,20900,20900,20900,275
|
|
20230808,100700,1717280200,20900,20950,20950,20900,470
|
|
20230808,100600,1707451600,20950,20950,20950,20900,85
|
|
20230808,100500,1705672800,20950,20850,20950,20850,1469
|
|
20230808,100400,1674968950,20900,20900,20900,20800,172
|
|
20230808,100300,1671383050,20900,20850,20900,20850,576
|
|
20230808,100200,1659371300,20850,20900,20900,20800,907
|
|
20230808,100100,1640455500,20950,20950,20950,20900,187
|
|
20230808,100000,1636545200,20950,20900,21000,20850,551
|
|
20230808,095900,1625011100,20950,20900,20950,20850,339
|
|
20230808,095800,1617919050,20850,20850,20900,20850,621
|
|
20230808,095700,1604949850,20850,20850,20850,20800,399
|
|
20230808,095600,1596636150,20850,20850,20850,20800,490
|
|
20230808,095500,1586421300,20850,20850,20850,20850,614
|
|
20230808,095400,1573619400,20800,20900,20900,20800,531
|
|
20230808,095300,1562553950,20900,20900,21000,20900,381
|
|
20230808,095200,1554582350,20900,20950,20950,20900,750
|
|
20230808,095100,1538893750,21000,21000,21050,20950,554
|
|
20230808,095000,1527268850,21050,21050,21100,20950,986
|
|
20230808,094900,1506531100,21050,21050,21050,21000,341
|
|
20230808,094800,1499359050,21000,21100,21100,20950,2849
|
|
20230808,094700,1439295950,21100,21050,21150,21050,1822
|
|
20230808,094600,1400861400,21050,21050,21050,21000,266
|
|
20230808,094500,1395262800,21050,21000,21050,20950,2570
|
|
20230808,094400,1341193300,21000,20900,21050,20450,5805
|
|
20230808,094300,1220920900,20900,20800,20900,20800,933
|
|
20230808,094200,1201452700,20800,20950,20950,20800,1773
|
|
20230808,094100,1164360550,21000,21000,21000,20950,2814
|
|
20230808,094000,1105270250,21000,20900,21000,20900,861
|
|
20230808,093900,1087230400,20900,20850,20900,20850,569
|
|
20230808,093800,1075345300,20850,20750,20900,20750,837
|
|
20230808,093700,1057910100,20800,20750,20800,20750,300
|
|
20230808,093600,1051684600,20750,20750,20800,20750,172
|
|
20230808,093500,1048114600,20750,20750,20850,20750,1198
|
|
20230808,093400,1023226250,20750,20750,20800,20750,283
|
|
20230808,093300,1017349450,20750,20900,20900,20750,381
|
|
20230808,093200,1009421600,20900,20900,20900,20850,250
|
|
20230808,093100,1004206500,20850,20800,20850,20800,267
|
|
20230808,093000,998649200,20850,20900,20900,20850,1182
|
|
20230808,092900,974004450,20900,21000,21000,20900,317
|
|
20230808,092800,967368750,21000,20950,21050,20850,6149
|
|
20230808,092700,838408050,20950,21050,21050,20950,1155
|
|
20230808,092600,814165650,21000,21000,21000,21000,440
|
|
20230808,092500,804925650,21000,20850,21000,20850,290
|
|
20230808,092400,798844150,20850,20850,20900,20850,1344
|
|
20230808,092300,770784050,20850,20800,20850,20700,1109
|
|
20230808,092200,747735300,20800,20650,20800,20600,1021
|
|
20230808,092100,726585200,20650,20550,20650,20500,2056
|
|
20230808,092000,684332750,20500,20450,20650,20400,1757
|
|
20230808,091900,648271500,20450,20550,20700,20400,2308
|
|
20230808,091800,600936300,20550,20700,20750,20550,2609
|
|
20230808,091700,547128450,20700,20750,20750,20650,1753
|
|
20230808,091600,510893300,20750,20700,20750,20700,319
|
|
20230808,091500,504274100,20700,20800,20800,20700,473
|
|
20230808,091400,494466500,20750,20600,20750,20600,1329
|
|
20230808,091300,466956850,20600,20600,20600,20600,424
|
|
20230808,091200,458222450,20600,20600,20700,20550,878
|
|
20230808,091100,440137250,20600,20700,20700,20600,2012
|
|
20230808,091000,398655250,20700,20800,20800,20700,1429
|
|
20230808,090900,369065850,20800,20750,20800,20700,774
|
|
20230808,090800,352998650,20750,20750,20800,20750,649
|
|
20230808,090700,339531150,20800,20850,20850,20800,1959
|
|
20230808,090600,298760300,20850,20850,20900,20850,405
|
|
20230808,090500,290314400,20800,20900,20950,20800,1746
|
|
20230808,090400,253863400,20900,21000,21000,20900,3592
|
|
20230808,090300,178507150,21050,21100,21100,20950,2113
|
|
20230808,090200,134002850,21050,21000,21050,20900,1509
|
|
20230808,090100,102337900,21000,21000,21050,20850,1588
|
|
20230808,090000,68970900,21000,20900,21000,20850,2942
|