578 lines
31 KiB
CSV
578 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,183500,12094378180,21800,21800,21800,21800,4969
|
|
20230801,183400,12094378180,21800,21800,21800,21800,0
|
|
20230801,183300,12094378180,21800,21800,21800,21800,0
|
|
20230801,183200,12094378180,21800,21800,21800,21800,0
|
|
20230801,183100,12094378180,21800,21800,21800,21800,0
|
|
20230801,183000,12094378180,21800,21800,21800,21800,0
|
|
20230801,182900,12094378180,21800,21800,21800,21800,0
|
|
20230801,182800,12094378180,21800,21800,21800,21800,0
|
|
20230801,182700,12094378180,21800,21800,21800,21800,0
|
|
20230801,182600,12094378180,21800,21800,21800,21800,0
|
|
20230801,182500,12094378180,21800,21800,21800,21800,0
|
|
20230801,182400,12094378180,21800,21800,21800,21800,0
|
|
20230801,182300,12094378180,21800,21800,21800,21800,0
|
|
20230801,182200,12094378180,21800,21800,21800,21800,0
|
|
20230801,182100,12094378180,21800,21800,21800,21800,0
|
|
20230801,182000,12094378180,21800,21800,21800,21800,0
|
|
20230801,181900,12094378180,21800,21800,21800,21800,0
|
|
20230801,181800,12094378180,21800,21800,21800,21800,0
|
|
20230801,181700,12094378180,21800,21800,21800,21800,0
|
|
20230801,181600,12094378180,21800,21800,21800,21800,0
|
|
20230801,181500,12094378180,21800,21800,21800,21800,0
|
|
20230801,181400,12094378180,21800,21800,21800,21800,0
|
|
20230801,181300,12094378180,21800,21800,21800,21800,0
|
|
20230801,181200,12094378180,21800,21800,21800,21800,0
|
|
20230801,181100,12094378180,21800,21800,21800,21800,0
|
|
20230801,181000,12094378180,21800,21800,21800,21800,0
|
|
20230801,180900,12094378180,21800,21800,21800,21800,0
|
|
20230801,180800,12094378180,21800,21800,21800,21800,0
|
|
20230801,180700,12094378180,21800,21800,21800,21800,0
|
|
20230801,180600,12094378180,21800,21800,21800,21800,0
|
|
20230801,180500,12094378180,21800,21800,21800,21800,4969
|
|
20230801,180400,12094378180,21800,21800,21800,21800,0
|
|
20230801,180300,12094378180,21800,21800,21800,21800,0
|
|
20230801,180200,12094378180,21800,21800,21800,21800,0
|
|
20230801,180100,12094378180,21800,21800,21800,21800,0
|
|
20230801,180000,12094378180,21800,21800,21800,21800,0
|
|
20230801,175900,12094378180,21800,21800,21800,21800,0
|
|
20230801,175800,12094378180,21800,21800,21800,21800,0
|
|
20230801,175700,12094378180,21800,21800,21800,21800,0
|
|
20230801,175600,12094378180,21800,21800,21800,21800,0
|
|
20230801,175500,12094378180,21800,21800,21800,21800,0
|
|
20230801,175400,12094378180,21800,21800,21800,21800,0
|
|
20230801,175300,12094378180,21800,21800,21800,21800,0
|
|
20230801,175200,12094378180,21800,21800,21800,21800,0
|
|
20230801,175100,12094378180,21800,21800,21800,21800,0
|
|
20230801,175000,12094378180,21800,21800,21800,21800,0
|
|
20230801,174900,12094378180,21800,21800,21800,21800,0
|
|
20230801,174800,12094378180,21800,21800,21800,21800,0
|
|
20230801,174700,12094378180,21800,21800,21800,21800,0
|
|
20230801,174600,12094378180,21800,21800,21800,21800,0
|
|
20230801,174500,12094378180,21800,21800,21800,21800,0
|
|
20230801,174400,12094378180,21800,21800,21800,21800,0
|
|
20230801,174300,12094378180,21800,21800,21800,21800,0
|
|
20230801,174200,12094378180,21800,21800,21800,21800,0
|
|
20230801,174100,12094378180,21800,21800,21800,21800,0
|
|
20230801,174000,12094378180,21800,21800,21800,21800,0
|
|
20230801,173900,12094378180,21800,21800,21800,21800,0
|
|
20230801,173800,12094378180,21800,21800,21800,21800,0
|
|
20230801,173700,12094378180,21800,21800,21800,21800,0
|
|
20230801,173600,12094378180,21800,21800,21800,21800,0
|
|
20230801,173500,12094378180,21800,21800,21800,21800,4969
|
|
20230801,173400,12094378180,21800,21800,21800,21800,0
|
|
20230801,173300,12094378180,21800,21800,21800,21800,0
|
|
20230801,173200,12094378180,21800,21800,21800,21800,0
|
|
20230801,173100,12094378180,21800,21800,21800,21800,0
|
|
20230801,173000,12094378180,21800,21800,21800,21800,0
|
|
20230801,172900,12094378180,21800,21800,21800,21800,0
|
|
20230801,172800,12094378180,21800,21800,21800,21800,0
|
|
20230801,172700,12094378180,21800,21800,21800,21800,0
|
|
20230801,172600,12094378180,21800,21800,21800,21800,0
|
|
20230801,172500,12094378180,21800,21800,21800,21800,0
|
|
20230801,172400,12094378180,21800,21800,21800,21800,0
|
|
20230801,172300,12094378180,21800,21800,21800,21800,0
|
|
20230801,172200,12094378180,21800,21800,21800,21800,0
|
|
20230801,172100,12094378180,21800,21800,21800,21800,0
|
|
20230801,172000,12094378180,21800,21800,21800,21800,0
|
|
20230801,171900,12094378180,21800,21800,21800,21800,0
|
|
20230801,171800,12094378180,21800,21800,21800,21800,0
|
|
20230801,171700,12094378180,21800,21800,21800,21800,0
|
|
20230801,171600,12094378180,21800,21800,21800,21800,0
|
|
20230801,171500,12094378180,21800,21800,21800,21800,0
|
|
20230801,171400,12094378180,21800,21800,21800,21800,0
|
|
20230801,171300,12094378180,21800,21800,21800,21800,0
|
|
20230801,171200,12094378180,21800,21800,21800,21800,0
|
|
20230801,171100,12094378180,21800,21800,21800,21800,0
|
|
20230801,171000,12094378180,21800,21800,21800,21800,0
|
|
20230801,170900,12094378180,21800,21800,21800,21800,0
|
|
20230801,170800,12094378180,21800,21800,21800,21800,0
|
|
20230801,170700,12094378180,21800,21800,21800,21800,0
|
|
20230801,170600,12094378180,21800,21800,21800,21800,0
|
|
20230801,170500,12094378180,21800,21800,21800,21800,4969
|
|
20230801,170400,12094378180,21800,21800,21800,21800,0
|
|
20230801,170300,12094378180,21800,21800,21800,21800,0
|
|
20230801,170200,12094378180,21800,21800,21800,21800,0
|
|
20230801,170100,12094378180,21800,21800,21800,21800,0
|
|
20230801,170000,12094378180,21800,21800,21800,21800,0
|
|
20230801,165900,12094378180,21800,21800,21800,21800,0
|
|
20230801,165800,12094378180,21800,21800,21800,21800,0
|
|
20230801,165700,12094378180,21800,21800,21800,21800,0
|
|
20230801,165600,12094378180,21800,21800,21800,21800,0
|
|
20230801,165500,12094378180,21800,21800,21800,21800,0
|
|
20230801,165400,12094378180,21800,21800,21800,21800,0
|
|
20230801,165300,12094378180,21800,21800,21800,21800,0
|
|
20230801,165200,12094378180,21800,21800,21800,21800,0
|
|
20230801,165100,12094378180,21800,21800,21800,21800,0
|
|
20230801,165000,12094378180,21800,21800,21800,21800,0
|
|
20230801,164900,12094378180,21800,21800,21800,21800,0
|
|
20230801,164800,12094378180,21800,21800,21800,21800,0
|
|
20230801,164700,12094378180,21800,21800,21800,21800,0
|
|
20230801,164600,12094378180,21800,21800,21800,21800,0
|
|
20230801,164500,12094378180,21800,21800,21800,21800,0
|
|
20230801,164400,12094378180,21800,21800,21800,21800,0
|
|
20230801,164300,12094378180,21800,21800,21800,21800,0
|
|
20230801,164200,12094378180,21800,21800,21800,21800,0
|
|
20230801,164100,12094378180,21800,21800,21800,21800,0
|
|
20230801,164000,12094378180,21800,21800,21800,21800,0
|
|
20230801,163900,12094378180,21800,21800,21800,21800,0
|
|
20230801,163800,12094378180,21800,21800,21800,21800,0
|
|
20230801,163700,12094378180,21800,21800,21800,21800,0
|
|
20230801,163600,12094378180,21800,21800,21800,21800,0
|
|
20230801,163500,12094378180,21800,21800,21800,21800,4969
|
|
20230801,163400,12094378180,21800,21800,21800,21800,0
|
|
20230801,163300,12094378180,21800,21800,21800,21800,0
|
|
20230801,163200,12094378180,21800,21800,21800,21800,0
|
|
20230801,163100,12094378180,21800,21800,21800,21800,0
|
|
20230801,163000,12094378180,21800,21800,21800,21800,0
|
|
20230801,162900,12094378180,21800,21800,21800,21800,0
|
|
20230801,162800,12094378180,21800,21800,21800,21800,0
|
|
20230801,162700,12094378180,21800,21800,21800,21800,0
|
|
20230801,162600,12094378180,21800,21800,21800,21800,0
|
|
20230801,162500,12094378180,21800,21800,21800,21800,0
|
|
20230801,162400,12094378180,21800,21800,21800,21800,0
|
|
20230801,162300,12094378180,21800,21800,21800,21800,0
|
|
20230801,162200,12094378180,21800,21800,21800,21800,0
|
|
20230801,162100,12094378180,21800,21800,21800,21800,0
|
|
20230801,162000,12094378180,21800,21800,21800,21800,0
|
|
20230801,161900,12094378180,21800,21800,21800,21800,0
|
|
20230801,161800,12094378180,21800,21800,21800,21800,0
|
|
20230801,161700,12094378180,21800,21800,21800,21800,0
|
|
20230801,161600,12094378180,21800,21800,21800,21800,0
|
|
20230801,161500,12094378180,21800,21800,21800,21800,0
|
|
20230801,161400,12094378180,21800,21800,21800,21800,0
|
|
20230801,161300,12094378180,21800,21800,21800,21800,0
|
|
20230801,161200,12094378180,21800,21800,21800,21800,0
|
|
20230801,161100,12094378180,21800,21800,21800,21800,0
|
|
20230801,161000,12094378180,21800,21800,21800,21800,0
|
|
20230801,160900,12094378180,21800,21800,21800,21800,0
|
|
20230801,160800,12094378180,21800,21800,21800,21800,0
|
|
20230801,160700,12094378180,21800,21800,21800,21800,0
|
|
20230801,160600,12094378180,21800,21800,21800,21800,0
|
|
20230801,160500,12094378180,21800,21800,21800,21800,4969
|
|
20230801,160400,12094378180,21800,21800,21800,21800,0
|
|
20230801,160300,12094378180,21800,21800,21800,21800,0
|
|
20230801,160200,12094378180,21800,21800,21800,21800,0
|
|
20230801,160100,12094378180,21800,21800,21800,21800,0
|
|
20230801,160000,12094378180,21800,21800,21800,21800,0
|
|
20230801,155900,12094378180,21800,21800,21800,21800,0
|
|
20230801,155800,12094378180,21800,21800,21800,21800,0
|
|
20230801,155700,12094378180,21800,21800,21800,21800,0
|
|
20230801,155600,12094378180,21800,21800,21800,21800,0
|
|
20230801,155500,12094378180,21800,21800,21800,21800,0
|
|
20230801,155400,12094378180,21800,21800,21800,21800,0
|
|
20230801,155300,12094378180,21800,21800,21800,21800,0
|
|
20230801,155200,12094378180,21800,21800,21800,21800,0
|
|
20230801,155100,12094378180,21800,21800,21800,21800,0
|
|
20230801,155000,12094378180,21800,21800,21800,21800,0
|
|
20230801,154900,12094378180,21800,21800,21800,21800,0
|
|
20230801,154800,12094378180,21800,21800,21800,21800,0
|
|
20230801,154700,12094378180,21800,21800,21800,21800,0
|
|
20230801,154600,12094378180,21800,21800,21800,21800,0
|
|
20230801,154500,12094378180,21800,21800,21800,21800,0
|
|
20230801,154400,12094378180,21800,21800,21800,21800,0
|
|
20230801,154300,12094378180,21800,21800,21800,21800,0
|
|
20230801,154200,12094378180,21800,21800,21800,21800,0
|
|
20230801,154100,12094378180,21800,21800,21800,21800,0
|
|
20230801,154000,12094378180,21800,21800,21800,21800,0
|
|
20230801,153900,12094378180,21800,21800,21800,21800,0
|
|
20230801,153800,12094378180,21800,21800,21800,21800,0
|
|
20230801,153700,12094378180,21800,21800,21800,21800,0
|
|
20230801,153600,12094378180,21800,21800,21800,21800,0
|
|
20230801,153500,12094378180,21800,21800,21800,21800,4969
|
|
20230801,153400,12094378180,21800,21800,21800,21800,0
|
|
20230801,153300,12094378180,21800,21800,21800,21800,0
|
|
20230801,153200,12094378180,21800,21800,21800,21800,0
|
|
20230801,153100,12094378180,21800,21800,21800,21800,0
|
|
20230801,153000,12094378180,21800,21800,21800,21800,4969
|
|
20230801,152900,11986053980,21950,21950,21950,21950,0
|
|
20230801,152800,11986053980,21950,21950,21950,21950,0
|
|
20230801,152700,11986053980,21950,21950,21950,21950,0
|
|
20230801,152600,11986053980,21950,21950,21950,21950,0
|
|
20230801,152500,11986053980,21950,21950,21950,21950,0
|
|
20230801,152400,11986053980,21950,21950,21950,21950,0
|
|
20230801,152300,11986053980,21950,21950,21950,21950,0
|
|
20230801,152200,11986053980,21950,21950,21950,21950,0
|
|
20230801,152100,11986053980,21950,21950,21950,21950,0
|
|
20230801,152000,11986053980,21950,21950,21950,21950,0
|
|
20230801,151900,11986053980,21950,21850,22000,21850,3778
|
|
20230801,151800,11903230230,21900,21900,21900,21750,2274
|
|
20230801,151700,11853599330,21900,21900,21900,21850,538
|
|
20230801,151600,11841838980,21900,21900,21900,21800,1718
|
|
20230801,151500,11804265180,21900,21800,21950,21800,2261
|
|
20230801,151400,11754823830,21850,21850,21850,21750,1674
|
|
20230801,151300,11718280780,21850,21950,22000,21850,1499
|
|
20230801,151200,11685421580,21900,21900,22000,21900,3358
|
|
20230801,151100,11611659180,21950,21800,21950,21800,575
|
|
20230801,151000,11599071530,21850,21750,21850,21700,1336
|
|
20230801,150900,11570002580,21800,21800,21850,21750,1448
|
|
20230801,150800,11538431180,21800,21850,21850,21750,1343
|
|
20230801,150700,11509115880,21800,21700,21850,21700,2345
|
|
20230801,150600,11458019680,21750,21700,21800,21650,1202
|
|
20230801,150500,11431910930,21700,21600,21700,21600,414
|
|
20230801,150400,11422939380,21650,21700,21700,21600,669
|
|
20230801,150300,11408470080,21650,21650,21700,21600,718
|
|
20230801,150200,11392925380,21650,21600,21650,21500,491
|
|
20230801,150100,11382337630,21500,21700,21700,21400,1909
|
|
20230801,150000,11341361680,21500,21650,21700,21450,4025
|
|
20230801,145900,11254586430,21700,21800,21800,21650,2453
|
|
20230801,145800,11201381780,21750,21850,21900,21650,3592
|
|
20230801,145700,11123168330,21850,22000,22000,21800,2825
|
|
20230801,145600,11061330930,21950,22000,22000,21900,3770
|
|
20230801,145500,10978535430,22050,22250,22250,21950,4264
|
|
20230801,145400,10884036230,22250,21800,22300,21800,15192
|
|
20230801,145300,10547620680,21750,21700,21850,21700,4377
|
|
20230801,145200,10452407280,21750,21850,21950,21750,2749
|
|
20230801,145100,10392351430,21850,22000,22050,21850,4578
|
|
20230801,145000,10291749580,22050,21850,22050,21800,3129
|
|
20230801,144900,10223241130,21900,21950,22050,21850,2679
|
|
20230801,144800,10164384730,21950,21850,22000,21850,6045
|
|
20230801,144700,10031719880,21800,21650,21850,21650,2229
|
|
20230801,144600,9983153830,21650,21750,21800,21650,411
|
|
20230801,144500,9974218830,21800,21700,21800,21700,2853
|
|
20230801,144400,9912144680,21650,21700,21750,21600,719
|
|
20230801,144300,9896575730,21750,21650,21750,21600,3976
|
|
20230801,144200,9810373580,21650,21650,21650,21650,622
|
|
20230801,144100,9796907280,21650,21600,21700,21550,1027
|
|
20230801,144000,9774673880,21600,21500,21600,21500,193
|
|
20230801,143900,9770519330,21500,21550,21600,21500,266
|
|
20230801,143800,9764782330,21600,21300,21600,21300,1026
|
|
20230801,143700,9742826930,21350,21500,21500,21350,1607
|
|
20230801,143600,9708414880,21500,21350,21500,21350,1039
|
|
20230801,143500,9686103580,21400,21300,21400,21300,652
|
|
20230801,143400,9672177480,21300,21300,21300,21300,716
|
|
20230801,143300,9656926680,21300,21350,21350,21300,634
|
|
20230801,143200,9643405280,21350,21250,21350,21250,1463
|
|
20230801,143100,9612235380,21250,21200,21300,21200,505
|
|
20230801,143000,9601513680,21150,21200,21200,21100,294
|
|
20230801,142900,9595298430,21200,21150,21200,21150,2346
|
|
20230801,142800,9545680430,21050,21100,21100,21000,3128
|
|
20230801,142700,9479828730,21100,21200,21200,21100,1175
|
|
20230801,142600,9454971680,21200,21250,21250,21150,867
|
|
20230801,142500,9436596630,21200,21250,21250,21150,313
|
|
20230801,142400,9429962530,21200,21200,21250,21150,824
|
|
20230801,142300,9412495530,21200,21150,21200,21150,216
|
|
20230801,142200,9407918630,21200,21050,21250,21000,742
|
|
20230801,142100,9392201480,21100,21200,21200,21000,1982
|
|
20230801,142000,9350395830,21150,21000,21200,20950,1702
|
|
20230801,141900,9314481730,21000,20900,21000,20850,1532
|
|
20230801,141800,9282432030,20900,20650,20950,20600,1221
|
|
20230801,141700,9257114880,20650,21000,21050,20200,13102
|
|
20230801,141600,8986534080,21050,20950,21150,20850,2717
|
|
20230801,141500,8929564930,20950,21450,21450,20900,5484
|
|
20230801,141400,8813806380,21500,21550,21600,21400,1309
|
|
20230801,141300,8785655180,21400,21550,21650,21400,2158
|
|
20230801,141200,8739178030,21650,21450,21750,21450,2648
|
|
20230801,141100,8681833780,21450,21450,21500,21400,844
|
|
20230801,141000,8663719380,21500,21400,21550,21250,1730
|
|
20230801,140900,8626777230,21400,21600,21650,21400,1248
|
|
20230801,140800,8599956030,21600,21600,21700,21550,1873
|
|
20230801,140700,8559420530,21550,21450,21650,21300,2265
|
|
20230801,140600,8510827780,21450,21450,21850,21450,6829
|
|
20230801,140500,8363451680,21450,21650,21750,21400,5489
|
|
20230801,140400,8245258980,21650,21650,22000,21550,6086
|
|
20230801,140300,8112404130,21550,21800,21850,21500,2125
|
|
20230801,140200,8066382630,21800,21600,22050,21550,16755
|
|
20230801,140100,7699795830,21600,21550,21650,21500,3214
|
|
20230801,140000,7630534880,21600,21700,21700,21550,1637
|
|
20230801,135900,7595189930,21700,21750,21750,21650,991
|
|
20230801,135800,7573664280,21700,21500,21750,21350,1880
|
|
20230801,135700,7533157830,21550,21500,21600,21500,1664
|
|
20230801,135600,7497279230,21600,21700,21800,21500,3269
|
|
20230801,135500,7426487280,21700,21650,21800,21600,3591
|
|
20230801,135400,7348546480,21700,21700,21700,21450,2279
|
|
20230801,135300,7299345430,21700,21350,21700,21300,8761
|
|
20230801,135200,7111135980,21350,21300,21350,21200,1481
|
|
20230801,135100,7079639180,21300,21400,21400,21300,427
|
|
20230801,135000,7070516330,21450,21650,21700,21450,1911
|
|
20230801,134900,7029366730,21700,21700,21800,21600,1668
|
|
20230801,134800,6993128680,21750,21700,21800,21650,3543
|
|
20230801,134700,6916079030,21750,21400,21800,21400,2881
|
|
20230801,134600,6853944480,21400,21350,21450,21250,2170
|
|
20230801,134500,6807575130,21250,21200,21350,21200,1376
|
|
20230801,134400,6778329380,21200,21300,21350,21200,1559
|
|
20230801,134300,6745151780,21350,21450,21550,21300,4166
|
|
20230801,134200,6655967380,21450,21600,21600,21450,1302
|
|
20230801,134100,6627957430,21600,21750,21800,21600,1224
|
|
20230801,134000,6601431580,21750,21750,21900,21750,2105
|
|
20230801,133900,6555510030,21650,21800,21800,21650,2445
|
|
20230801,133800,6502398180,21800,21850,21850,21750,2441
|
|
20230801,133700,6449138430,21700,21750,21850,21650,1635
|
|
20230801,133600,6413597380,21750,21700,21800,21650,1151
|
|
20230801,133500,6388558380,21700,21750,21850,21650,3688
|
|
20230801,133400,6308154730,21750,21350,21800,21350,2683
|
|
20230801,133300,6250289180,21350,21400,21500,21300,2104
|
|
20230801,133200,6205218130,21300,21400,21550,21150,4654
|
|
20230801,133100,6105999680,21400,21450,21600,21300,4136
|
|
20230801,133000,6017400430,21350,21900,21950,21350,4819
|
|
20230801,132900,5913600280,21850,21850,22100,21850,2688
|
|
20230801,132800,5854580280,21850,22000,22150,21700,7984
|
|
20230801,132700,5679404730,22000,21850,22150,21750,6172
|
|
20230801,132600,5544265580,21900,22350,22400,21850,11982
|
|
20230801,132500,5278622630,22350,21950,22450,21850,19486
|
|
20230801,132400,4845746130,21900,21350,22000,21350,21211
|
|
20230801,132300,4383179580,21400,21350,21400,21300,1938
|
|
20230801,132200,4341818580,21350,21000,21500,21000,8336
|
|
20230801,132100,4163877530,21000,21200,21200,21000,1578
|
|
20230801,132000,4130529230,21200,20850,21300,20850,1245
|
|
20230801,131900,4104240530,20850,20800,20850,20750,39
|
|
20230801,131800,4103430830,20800,21000,21000,20800,397
|
|
20230801,131700,4095123180,21000,21100,21150,21000,2235
|
|
20230801,131600,4047995730,21100,21100,21100,20950,214
|
|
20230801,131500,4043503230,21100,21000,21100,21000,2099
|
|
20230801,131400,3999292730,21000,21000,21100,21000,610
|
|
20230801,131300,3986463580,20950,21100,21100,20950,1523
|
|
20230801,131200,3954493130,21000,21000,21150,20900,843
|
|
20230801,131100,3936773330,21000,20750,21300,20750,5252
|
|
20230801,131000,3826241980,20750,20650,20750,20550,2066
|
|
20230801,130900,3783607880,20650,20800,20800,20550,1818
|
|
20230801,130800,3746021130,20850,21000,21000,20850,392
|
|
20230801,130700,3737832330,20900,21150,21150,20900,503
|
|
20230801,130600,3727286530,21100,21150,21200,21000,921
|
|
20230801,130500,3707817030,21150,21200,21250,21050,1639
|
|
20230801,130400,3673223730,21250,21050,21350,20950,3399
|
|
20230801,130300,3601293730,21100,20750,21200,20750,3408
|
|
20230801,130200,3529687630,20750,20800,20800,20750,907
|
|
20230801,130100,3510857480,20750,20850,20850,20700,1144
|
|
20230801,130000,3487089930,20850,20900,21050,20750,8877
|
|
20230801,125900,3300882730,20900,20750,20900,20600,6547
|
|
20230801,125800,3164769180,20750,20550,20750,20550,1811
|
|
20230801,125700,3127309930,20550,20500,20550,20400,274
|
|
20230801,125600,3121682980,20400,20500,20550,20400,1012
|
|
20230801,125500,3100951030,20550,20550,20550,20550,0
|
|
20230801,125400,3100951030,20550,20500,20550,20450,132
|
|
20230801,125300,3098242030,20500,20500,20500,20500,539
|
|
20230801,125200,3087192530,20450,20450,20450,20450,100
|
|
20230801,125100,3085147530,20450,20450,20450,20450,1
|
|
20230801,125000,3085127080,20400,20400,20400,20400,0
|
|
20230801,124900,3085127080,20400,20400,20400,20400,0
|
|
20230801,124800,3085127080,20400,20400,20400,20400,79
|
|
20230801,124700,3083515480,20450,20450,20450,20450,18
|
|
20230801,124600,3083147380,20500,20400,20500,20400,324
|
|
20230801,124500,3076533130,20300,20300,20300,20300,1
|
|
20230801,124400,3076512830,20300,20300,20300,20300,172
|
|
20230801,124300,3073021230,20300,20300,20300,20300,188
|
|
20230801,124200,3069204830,20250,20350,20350,20250,801
|
|
20230801,124100,3052954680,20350,20350,20350,20350,0
|
|
20230801,124000,3052954680,20350,20450,20450,20350,10
|
|
20230801,123900,3052750680,20450,20400,20450,20300,500
|
|
20230801,123800,3042575930,20450,20450,20450,20450,0
|
|
20230801,123700,3042575930,20450,20450,20450,20450,49
|
|
20230801,123600,3041573880,20400,20450,20450,20400,11
|
|
20230801,123500,3041349430,20450,20450,20450,20450,0
|
|
20230801,123400,3041349430,20450,20450,20450,20450,42
|
|
20230801,123300,3040490530,20450,20450,20450,20450,60
|
|
20230801,123200,3039263530,20450,20500,20500,20450,44
|
|
20230801,123100,3038362980,20500,20450,20500,20450,45
|
|
20230801,123000,3037442680,20400,20400,20400,20400,50
|
|
20230801,122900,3036422680,20400,20400,20400,20400,44
|
|
20230801,122800,3035525080,20400,20350,20400,20350,97
|
|
20230801,122700,3033551030,20400,20400,20400,20400,105
|
|
20230801,122600,3031409030,20400,20400,20400,20400,8
|
|
20230801,122500,3031245830,20350,20350,20350,20350,96
|
|
20230801,122400,3029292230,20350,20350,20350,20350,913
|
|
20230801,122300,3010712680,20350,20350,20350,20350,10
|
|
20230801,122200,3010509180,20400,20400,20400,20400,0
|
|
20230801,122100,3010509180,20400,20400,20400,20400,0
|
|
20230801,122000,3010509180,20400,20400,20400,20400,0
|
|
20230801,121900,3010509180,20400,20400,20400,20400,26
|
|
20230801,121800,3009978780,20400,20400,20400,20400,100
|
|
20230801,121700,3007938780,20400,20400,20400,20400,0
|
|
20230801,121600,3007938780,20400,20400,20400,20400,0
|
|
20230801,121500,3007938780,20400,20400,20400,20400,20
|
|
20230801,121400,3007530780,20450,20450,20450,20450,0
|
|
20230801,121300,3007530780,20450,20450,20450,20450,0
|
|
20230801,121200,3007530780,20450,20450,20450,20450,0
|
|
20230801,121100,3007530780,20450,20450,20450,20450,14
|
|
20230801,121000,3007244480,20400,20400,20400,20400,2
|
|
20230801,120900,3007203680,20400,20400,20400,20400,26
|
|
20230801,120800,3006673280,20400,20400,20400,20400,0
|
|
20230801,120700,3006673280,20400,20400,20400,20400,9
|
|
20230801,120600,3006489680,20400,20400,20400,20400,141
|
|
20230801,120500,3003613280,20450,20400,20450,20400,17
|
|
20230801,120400,3003266230,20450,20450,20450,20450,325
|
|
20230801,120300,2996619980,20350,20450,20450,20350,5208
|
|
20230801,120200,2890610430,20500,20500,20500,20500,256
|
|
20230801,120100,2885362430,20500,20500,20500,20500,121
|
|
20230801,120000,2882881930,20500,20500,20500,20500,8
|
|
20230801,115900,2882717930,20500,20500,20500,20500,24
|
|
20230801,115800,2882225930,20550,20550,20550,20500,13
|
|
20230801,115700,2881959280,20550,20550,20550,20550,1
|
|
20230801,115600,2881938730,20550,20550,20550,20550,15
|
|
20230801,115500,2881630480,20550,20550,20550,20550,12
|
|
20230801,115400,2881383880,20550,20550,20550,20550,2
|
|
20230801,115300,2881342780,20550,20550,20550,20550,102
|
|
20230801,115200,2879246680,20550,20550,20550,20500,5
|
|
20230801,115100,2879144030,20500,20600,20600,20500,224
|
|
20230801,115000,2874542480,20650,20650,20650,20600,58
|
|
20230801,114900,2873347280,20650,20650,20650,20650,2
|
|
20230801,114800,2873305980,20650,20700,20700,20650,308
|
|
20230801,114700,2866945730,20650,20700,20700,20650,14
|
|
20230801,114600,2866656430,20700,20700,20700,20700,2
|
|
20230801,114500,2866615030,20650,20700,20700,20650,3
|
|
20230801,114400,2866552980,20650,20650,20700,20650,52
|
|
20230801,114300,2865479130,20700,20700,20700,20700,3
|
|
20230801,114200,2865417030,20650,20700,20700,20650,56
|
|
20230801,114100,2864260530,20700,20700,20700,20700,2
|
|
20230801,114000,2864219130,20700,20700,20700,20700,87
|
|
20230801,113900,2862418230,20700,20700,20700,20700,2
|
|
20230801,113800,2862376830,20700,20700,20700,20700,2
|
|
20230801,113700,2862335430,20650,20700,20700,20650,9
|
|
20230801,113600,2862149530,20700,20700,20700,20700,2
|
|
20230801,113500,2862108130,20700,20700,20700,20650,45
|
|
20230801,113400,2861178780,20700,20700,20700,20700,2
|
|
20230801,113300,2861137380,20700,20700,20700,20700,2
|
|
20230801,113200,2861095980,20700,20700,20700,20700,2
|
|
20230801,113100,2861054580,20700,20700,20700,20700,2
|
|
20230801,113000,2861013180,20700,20700,20700,20700,122
|
|
20230801,112900,2858487780,20750,20750,20750,20750,3
|
|
20230801,112800,2858425530,20750,20750,20750,20750,3
|
|
20230801,112700,2858363280,20750,20700,20750,20700,234
|
|
20230801,112600,2853517980,20700,20600,20700,20600,793
|
|
20230801,112500,2837144030,20500,20600,20600,20500,209
|
|
20230801,112400,2832849130,20600,20600,20600,20100,3048
|
|
20230801,112300,2770892380,20600,20600,20650,20500,1102
|
|
20230801,112200,2748270730,20600,20700,20700,20600,23
|
|
20230801,112100,2747796630,20650,20650,20650,20650,43
|
|
20230801,112000,2746908680,20650,20600,20650,20600,19
|
|
20230801,111900,2746516730,20600,20700,20700,20550,543
|
|
20230801,111800,2735326930,20700,20650,20700,20650,300
|
|
20230801,111700,2729126980,20650,20700,20700,20550,672
|
|
20230801,111600,2715260930,20750,20700,20750,20700,8
|
|
20230801,111500,2715095080,20700,20700,20750,20700,134
|
|
20230801,111400,2712318680,20750,20600,20750,20600,1878
|
|
20230801,111300,2673527730,20600,20650,20650,20600,50
|
|
20230801,111200,2672497630,20600,20650,20650,20600,18
|
|
20230801,111100,2672126530,20650,20650,20650,20650,4
|
|
20230801,111000,2672043930,20600,20600,20600,20600,295
|
|
20230801,110900,2665966930,20650,20650,20650,20600,7
|
|
20230801,110800,2665822430,20650,20650,20650,20650,5
|
|
20230801,110700,2665719180,20600,20600,20600,20550,297
|
|
20230801,110600,2659610130,20600,20650,20650,20600,328
|
|
20230801,110500,2652853230,20600,20650,20650,20600,9
|
|
20230801,110400,2652667630,20650,20700,20700,20650,41
|
|
20230801,110300,2651820780,20700,20650,20700,20650,5
|
|
20230801,110200,2651717430,20700,20600,20700,20600,3
|
|
20230801,110100,2651655430,20700,20700,20700,20700,6
|
|
20230801,110000,2651531230,20700,20700,20700,20700,4
|
|
20230801,105900,2651448430,20600,20700,20700,20600,21
|
|
20230801,105800,2651015630,20650,20700,20700,20650,11
|
|
20230801,105700,2650788180,20700,20700,20700,20700,4
|
|
20230801,105600,2650705380,20650,20700,20700,20650,159
|
|
20230801,105500,2647421980,20650,20550,20650,20500,2821
|
|
20230801,105400,2589380080,20600,20600,20600,20600,4
|
|
20230801,105300,2589297680,20600,20600,20600,20600,66
|
|
20230801,105200,2587938080,20700,20650,20700,20550,425
|
|
20230801,105100,2579180730,20700,20700,20700,20650,10
|
|
20230801,105000,2578974030,20700,20700,20700,20650,53
|
|
20230801,104900,2577879430,20700,20650,20700,20650,53
|
|
20230801,104800,2576784730,20650,20800,20800,20650,923
|
|
20230801,104700,2557673680,20800,20800,20800,20800,3
|
|
20230801,104600,2557611280,20750,20750,20750,20750,24
|
|
20230801,104500,2557113280,20750,20800,20800,20750,94
|
|
20230801,104400,2555162680,20800,20800,20800,20800,4
|
|
20230801,104300,2555079480,20800,20800,20800,20750,33
|
|
20230801,104200,2554394580,20800,20750,20800,20750,281
|
|
20230801,104100,2548563630,20800,20800,20800,20750,111
|
|
20230801,104000,2546260080,20800,20800,20800,20800,54
|
|
20230801,103900,2545136880,20750,20750,20750,20750,162
|
|
20230801,103800,2541775380,20750,20750,20800,20750,40
|
|
20230801,103700,2540945280,20700,20850,20850,20700,85
|
|
20230801,103600,2539177680,20850,20800,20850,20800,271
|
|
20230801,103500,2533536580,20800,20800,20800,20800,34
|
|
20230801,103400,2532829380,20700,20700,20800,20700,378
|
|
20230801,103300,2524985280,20700,20700,20700,20650,65
|
|
20230801,103200,2523640280,20700,20650,20700,20650,13
|
|
20230801,103100,2523371680,20700,20650,20700,20650,3
|
|
20230801,103000,2523309680,20650,20750,20750,20650,503
|
|
20230801,102900,2512908030,20650,20650,20650,20650,20
|
|
20230801,102800,2512495030,20700,20700,20750,20700,11
|
|
20230801,102700,2512267080,20600,20600,20600,20600,57
|
|
20230801,102600,2511092880,20550,20600,20600,20500,939
|
|
20230801,102500,2491780630,20650,20850,20850,20650,752
|
|
20230801,102400,2476182780,20850,20850,20850,20850,21
|
|
20230801,102300,2475744930,20850,20850,20850,20850,47
|
|
20230801,102200,2474764980,20850,20800,20850,20750,411
|
|
20230801,102100,2466210230,20800,20700,20900,20700,325
|
|
20230801,102000,2459447130,20700,20700,20750,20700,355
|
|
20230801,101900,2452098330,20700,20650,20700,20650,5
|
|
20230801,101800,2451994880,20650,20700,20700,20650,28
|
|
20230801,101700,2451415380,20650,20650,20700,20650,339
|
|
20230801,101600,2444411430,20650,20600,20650,20550,53
|
|
20230801,101500,2443319830,20600,20800,20800,20600,483
|
|
20230801,101400,2433336730,20750,20750,20900,20750,2606
|
|
20230801,101300,2379109030,20750,20700,20800,20700,1363
|
|
20230801,101200,2350787630,20700,20650,20750,20650,328
|
|
20230801,101100,2343996930,20650,20600,20750,20600,1361
|
|
20230801,101000,2315852830,20550,20550,20550,20500,194
|
|
20230801,100900,2311873330,20500,20600,20600,20500,121
|
|
20230801,100800,2309390680,20600,20450,20600,20450,1121
|
|
20230801,100700,2286397230,20450,20450,20450,20400,33
|
|
20230801,100600,2285722630,20450,20350,20450,20350,627
|
|
20230801,100500,2272939530,20350,20400,20400,20350,16
|
|
20230801,100400,2272613630,20400,20350,20400,20350,38
|
|
20230801,100300,2271839630,20400,20400,20400,20350,557
|
|
20230801,100200,2260504430,20400,20400,20400,20400,25
|
|
20230801,100100,2259994430,20400,20300,20400,20300,3834
|
|
20230801,100000,2181937130,20250,20200,20250,20200,165
|
|
20230801,095900,2178598030,20250,20250,20250,20250,4
|
|
20230801,095800,2178517030,20250,20300,20300,20250,114
|
|
20230801,095700,2176208430,20300,20300,20300,20250,18
|
|
20230801,095600,2175843230,20300,20100,20300,20050,1528
|
|
20230801,095500,2145010880,20100,20050,20100,20050,364
|
|
20230801,095400,2137697030,20100,20100,20100,20100,267
|
|
20230801,095300,2132330330,20050,20100,20100,20050,58
|
|
20230801,095200,2131167180,20050,20100,20100,20050,119
|
|
20230801,095100,2128778480,20100,20050,20100,20050,141
|
|
20230801,095000,2125949530,20100,20100,20150,20050,755
|
|
20230801,094900,2110788630,20100,20100,20100,20100,304
|
|
20230801,094800,2104678230,20050,20050,20100,20050,328
|
|
20230801,094700,2098101730,20050,20050,20050,20000,166
|
|
20230801,094600,2094778180,20050,20250,20250,20000,5777
|
|
20230801,094500,1978923330,20200,20150,20250,20150,1590
|
|
20230801,094400,1946801330,20100,20100,20100,20050,1013
|
|
20230801,094300,1926440680,20100,20150,20150,20000,3348
|
|
20230801,094200,1859366480,20100,20100,20100,20100,12
|
|
20230801,094100,1859125280,20150,20050,20150,20000,512
|
|
20230801,094000,1848853180,20100,20050,20100,20000,246
|
|
20230801,093900,1843925980,20100,20100,20100,20050,1173
|
|
20230801,093800,1820407030,20050,20100,20100,20050,482
|
|
20230801,093700,1810729430,20150,20200,20200,20150,440
|
|
20230801,093600,1801850080,20250,20250,20300,20200,11
|
|
20230801,093500,1801627530,20250,20300,20350,20200,549
|
|
20230801,093400,1790491280,20200,20100,20200,20100,534
|
|
20230801,093300,1779715480,20100,20000,20100,20000,1171
|
|
20230801,093200,1756219930,20000,20050,20050,19970,568
|
|
20230801,093100,1744856340,20050,20100,20150,19990,2486
|
|
20230801,093000,1695043400,20100,20250,20250,20100,2151
|
|
20230801,092900,1651687800,20200,20300,20350,20200,1129
|
|
20230801,092800,1628800100,20300,20350,20400,20300,505
|
|
20230801,092700,1618524700,20350,20400,20400,20350,335
|
|
20230801,092600,1611696600,20400,20350,20400,20350,20
|
|
20230801,092500,1611288950,20350,20300,20400,20300,312
|
|
20230801,092400,1604945200,20250,20300,20350,20250,1804
|
|
20230801,092300,1568365000,20300,20600,20650,20300,3246
|
|
20230801,092200,1501823450,20600,20450,20600,20400,772
|
|
20230801,092100,1486024350,20450,20450,20450,20400,415
|
|
20230801,092000,1477554900,20450,20500,20500,20450,283
|
|
20230801,091900,1471758150,20450,20550,20600,20450,1219
|
|
20230801,091800,1446755100,20550,20650,20650,20400,2618
|
|
20230801,091700,1393109500,20650,20450,20700,20400,1805
|
|
20230801,091600,1356085550,20450,20700,20800,20450,4035
|
|
20230801,091500,1272899250,20700,21000,21000,20700,2161
|
|
20230801,091400,1227827250,20900,20900,21000,20850,346
|
|
20230801,091300,1220587300,20900,21150,21150,20900,3950
|
|
20230801,091200,1137371650,21150,21300,21300,21100,797
|
|
20230801,091100,1120512100,21100,21300,21300,21100,613
|
|
20230801,091000,1107525800,21200,21400,21400,21200,2354
|
|
20230801,090900,1057269050,21400,21450,21500,21350,1206
|
|
20230801,090800,1031459950,21500,21450,21500,21350,3762
|
|
20230801,090700,950879350,21450,21300,21450,21150,3776
|
|
20230801,090600,870387350,21350,21050,21350,21000,2141
|
|
20230801,090500,825127900,21050,21750,21750,20850,14330
|
|
20230801,090400,519068200,21800,21200,21800,21200,9540
|
|
20230801,090300,314509150,21200,20950,21250,20950,4612
|
|
20230801,090200,216994000,20950,20900,20950,20850,264
|
|
20230801,090100,211475600,20850,20800,20900,20750,2689
|
|
20230801,090000,155498500,20800,21050,21100,20800,7415
|