578 lines
32 KiB
CSV
578 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,183500,47877532100,22800,22800,22800,22800,17696
|
|
20230804,183400,47877532100,22800,22800,22800,22800,0
|
|
20230804,183300,47877532100,22800,22800,22800,22800,0
|
|
20230804,183200,47877532100,22800,22800,22800,22800,0
|
|
20230804,183100,47877532100,22800,22800,22800,22800,0
|
|
20230804,183000,47877532100,22800,22800,22800,22800,0
|
|
20230804,182900,47877532100,22800,22800,22800,22800,0
|
|
20230804,182800,47877532100,22800,22800,22800,22800,0
|
|
20230804,182700,47877532100,22800,22800,22800,22800,0
|
|
20230804,182600,47877532100,22800,22800,22800,22800,0
|
|
20230804,182500,47877532100,22800,22800,22800,22800,0
|
|
20230804,182400,47877532100,22800,22800,22800,22800,0
|
|
20230804,182300,47877532100,22800,22800,22800,22800,0
|
|
20230804,182200,47877532100,22800,22800,22800,22800,0
|
|
20230804,182100,47877532100,22800,22800,22800,22800,0
|
|
20230804,182000,47877532100,22800,22800,22800,22800,0
|
|
20230804,181900,47877532100,22800,22800,22800,22800,0
|
|
20230804,181800,47877532100,22800,22800,22800,22800,0
|
|
20230804,181700,47877532100,22800,22800,22800,22800,0
|
|
20230804,181600,47877532100,22800,22800,22800,22800,0
|
|
20230804,181500,47877532100,22800,22800,22800,22800,0
|
|
20230804,181400,47877532100,22800,22800,22800,22800,0
|
|
20230804,181300,47877532100,22800,22800,22800,22800,0
|
|
20230804,181200,47877532100,22800,22800,22800,22800,0
|
|
20230804,181100,47877532100,22800,22800,22800,22800,0
|
|
20230804,181000,47877532100,22800,22800,22800,22800,0
|
|
20230804,180900,47877532100,22800,22800,22800,22800,0
|
|
20230804,180800,47877532100,22800,22800,22800,22800,0
|
|
20230804,180700,47877532100,22800,22800,22800,22800,0
|
|
20230804,180600,47877532100,22800,22800,22800,22800,0
|
|
20230804,180500,47877532100,22800,22800,22800,22800,17696
|
|
20230804,180400,47877532100,22800,22800,22800,22800,0
|
|
20230804,180300,47877532100,22800,22800,22800,22800,0
|
|
20230804,180200,47877532100,22800,22800,22800,22800,0
|
|
20230804,180100,47877532100,22800,22800,22800,22800,0
|
|
20230804,180000,47877532100,22800,22800,22800,22800,0
|
|
20230804,175900,47877532100,22800,22800,22800,22800,0
|
|
20230804,175800,47877532100,22800,22800,22800,22800,0
|
|
20230804,175700,47877532100,22800,22800,22800,22800,0
|
|
20230804,175600,47877532100,22800,22800,22800,22800,0
|
|
20230804,175500,47877532100,22800,22800,22800,22800,0
|
|
20230804,175400,47877532100,22800,22800,22800,22800,0
|
|
20230804,175300,47877532100,22800,22800,22800,22800,0
|
|
20230804,175200,47877532100,22800,22800,22800,22800,0
|
|
20230804,175100,47877532100,22800,22800,22800,22800,0
|
|
20230804,175000,47877532100,22800,22800,22800,22800,0
|
|
20230804,174900,47877532100,22800,22800,22800,22800,0
|
|
20230804,174800,47877532100,22800,22800,22800,22800,0
|
|
20230804,174700,47877532100,22800,22800,22800,22800,0
|
|
20230804,174600,47877532100,22800,22800,22800,22800,0
|
|
20230804,174500,47877532100,22800,22800,22800,22800,0
|
|
20230804,174400,47877532100,22800,22800,22800,22800,0
|
|
20230804,174300,47877532100,22800,22800,22800,22800,0
|
|
20230804,174200,47877532100,22800,22800,22800,22800,0
|
|
20230804,174100,47877532100,22800,22800,22800,22800,0
|
|
20230804,174000,47877532100,22800,22800,22800,22800,0
|
|
20230804,173900,47877532100,22800,22800,22800,22800,0
|
|
20230804,173800,47877532100,22800,22800,22800,22800,0
|
|
20230804,173700,47877532100,22800,22800,22800,22800,0
|
|
20230804,173600,47877532100,22800,22800,22800,22800,0
|
|
20230804,173500,47877532100,22800,22800,22800,22800,17696
|
|
20230804,173400,47877532100,22800,22800,22800,22800,0
|
|
20230804,173300,47877532100,22800,22800,22800,22800,0
|
|
20230804,173200,47877532100,22800,22800,22800,22800,0
|
|
20230804,173100,47877532100,22800,22800,22800,22800,0
|
|
20230804,173000,47877532100,22800,22800,22800,22800,0
|
|
20230804,172900,47877532100,22800,22800,22800,22800,0
|
|
20230804,172800,47877532100,22800,22800,22800,22800,0
|
|
20230804,172700,47877532100,22800,22800,22800,22800,0
|
|
20230804,172600,47877532100,22800,22800,22800,22800,0
|
|
20230804,172500,47877532100,22800,22800,22800,22800,0
|
|
20230804,172400,47877532100,22800,22800,22800,22800,0
|
|
20230804,172300,47877532100,22800,22800,22800,22800,0
|
|
20230804,172200,47877532100,22800,22800,22800,22800,0
|
|
20230804,172100,47877532100,22800,22800,22800,22800,0
|
|
20230804,172000,47877532100,22800,22800,22800,22800,0
|
|
20230804,171900,47877532100,22800,22800,22800,22800,0
|
|
20230804,171800,47877532100,22800,22800,22800,22800,0
|
|
20230804,171700,47877532100,22800,22800,22800,22800,0
|
|
20230804,171600,47877532100,22800,22800,22800,22800,0
|
|
20230804,171500,47877532100,22800,22800,22800,22800,0
|
|
20230804,171400,47877532100,22800,22800,22800,22800,0
|
|
20230804,171300,47877532100,22800,22800,22800,22800,0
|
|
20230804,171200,47877532100,22800,22800,22800,22800,0
|
|
20230804,171100,47877532100,22800,22800,22800,22800,0
|
|
20230804,171000,47877532100,22800,22800,22800,22800,0
|
|
20230804,170900,47877532100,22800,22800,22800,22800,0
|
|
20230804,170800,47877532100,22800,22800,22800,22800,0
|
|
20230804,170700,47877532100,22800,22800,22800,22800,0
|
|
20230804,170600,47877532100,22800,22800,22800,22800,0
|
|
20230804,170500,47877532100,22800,22800,22800,22800,17696
|
|
20230804,170400,47877532100,22800,22800,22800,22800,0
|
|
20230804,170300,47877532100,22800,22800,22800,22800,0
|
|
20230804,170200,47877532100,22800,22800,22800,22800,0
|
|
20230804,170100,47877532100,22800,22800,22800,22800,0
|
|
20230804,170000,47877532100,22800,22800,22800,22800,0
|
|
20230804,165900,47877532100,22800,22800,22800,22800,0
|
|
20230804,165800,47877532100,22800,22800,22800,22800,0
|
|
20230804,165700,47877532100,22800,22800,22800,22800,0
|
|
20230804,165600,47877532100,22800,22800,22800,22800,0
|
|
20230804,165500,47877532100,22800,22800,22800,22800,0
|
|
20230804,165400,47877532100,22800,22800,22800,22800,0
|
|
20230804,165300,47877532100,22800,22800,22800,22800,0
|
|
20230804,165200,47877532100,22800,22800,22800,22800,0
|
|
20230804,165100,47877532100,22800,22800,22800,22800,0
|
|
20230804,165000,47877532100,22800,22800,22800,22800,0
|
|
20230804,164900,47877532100,22800,22800,22800,22800,0
|
|
20230804,164800,47877532100,22800,22800,22800,22800,0
|
|
20230804,164700,47877532100,22800,22800,22800,22800,0
|
|
20230804,164600,47877532100,22800,22800,22800,22800,0
|
|
20230804,164500,47877532100,22800,22800,22800,22800,0
|
|
20230804,164400,47877532100,22800,22800,22800,22800,0
|
|
20230804,164300,47877532100,22800,22800,22800,22800,0
|
|
20230804,164200,47877532100,22800,22800,22800,22800,0
|
|
20230804,164100,47877532100,22800,22800,22800,22800,0
|
|
20230804,164000,47877532100,22800,22800,22800,22800,0
|
|
20230804,163900,47877532100,22800,22800,22800,22800,0
|
|
20230804,163800,47877532100,22800,22800,22800,22800,0
|
|
20230804,163700,47877532100,22800,22800,22800,22800,0
|
|
20230804,163600,47877532100,22800,22800,22800,22800,0
|
|
20230804,163500,47877532100,22800,22800,22800,22800,17696
|
|
20230804,163400,47877532100,22800,22800,22800,22800,0
|
|
20230804,163300,47877532100,22800,22800,22800,22800,0
|
|
20230804,163200,47877532100,22800,22800,22800,22800,0
|
|
20230804,163100,47877532100,22800,22800,22800,22800,0
|
|
20230804,163000,47877532100,22800,22800,22800,22800,0
|
|
20230804,162900,47877532100,22800,22800,22800,22800,0
|
|
20230804,162800,47877532100,22800,22800,22800,22800,0
|
|
20230804,162700,47877532100,22800,22800,22800,22800,0
|
|
20230804,162600,47877532100,22800,22800,22800,22800,0
|
|
20230804,162500,47877532100,22800,22800,22800,22800,0
|
|
20230804,162400,47877532100,22800,22800,22800,22800,0
|
|
20230804,162300,47877532100,22800,22800,22800,22800,0
|
|
20230804,162200,47877532100,22800,22800,22800,22800,0
|
|
20230804,162100,47877532100,22800,22800,22800,22800,0
|
|
20230804,162000,47877532100,22800,22800,22800,22800,0
|
|
20230804,161900,47877532100,22800,22800,22800,22800,0
|
|
20230804,161800,47877532100,22800,22800,22800,22800,0
|
|
20230804,161700,47877532100,22800,22800,22800,22800,0
|
|
20230804,161600,47877532100,22800,22800,22800,22800,0
|
|
20230804,161500,47877532100,22800,22800,22800,22800,0
|
|
20230804,161400,47877532100,22800,22800,22800,22800,0
|
|
20230804,161300,47877532100,22800,22800,22800,22800,0
|
|
20230804,161200,47877532100,22800,22800,22800,22800,0
|
|
20230804,161100,47877532100,22800,22800,22800,22800,0
|
|
20230804,161000,47877532100,22800,22800,22800,22800,0
|
|
20230804,160900,47877532100,22800,22800,22800,22800,0
|
|
20230804,160800,47877532100,22800,22800,22800,22800,0
|
|
20230804,160700,47877532100,22800,22800,22800,22800,0
|
|
20230804,160600,47877532100,22800,22800,22800,22800,0
|
|
20230804,160500,47877532100,22800,22800,22800,22800,17696
|
|
20230804,160400,47877532100,22800,22800,22800,22800,0
|
|
20230804,160300,47877532100,22800,22800,22800,22800,0
|
|
20230804,160200,47877532100,22800,22800,22800,22800,0
|
|
20230804,160100,47877532100,22800,22800,22800,22800,0
|
|
20230804,160000,47877532100,22800,22800,22800,22800,0
|
|
20230804,155900,47877532100,22800,22800,22800,22800,0
|
|
20230804,155800,47877532100,22800,22800,22800,22800,0
|
|
20230804,155700,47877532100,22800,22800,22800,22800,0
|
|
20230804,155600,47877532100,22800,22800,22800,22800,0
|
|
20230804,155500,47877532100,22800,22800,22800,22800,0
|
|
20230804,155400,47877532100,22800,22800,22800,22800,0
|
|
20230804,155300,47877532100,22800,22800,22800,22800,0
|
|
20230804,155200,47877532100,22800,22800,22800,22800,0
|
|
20230804,155100,47877532100,22800,22800,22800,22800,0
|
|
20230804,155000,47877532100,22800,22800,22800,22800,0
|
|
20230804,154900,47877532100,22800,22800,22800,22800,0
|
|
20230804,154800,47877532100,22800,22800,22800,22800,0
|
|
20230804,154700,47877532100,22800,22800,22800,22800,0
|
|
20230804,154600,47877532100,22800,22800,22800,22800,0
|
|
20230804,154500,47877532100,22800,22800,22800,22800,0
|
|
20230804,154400,47877532100,22800,22800,22800,22800,0
|
|
20230804,154300,47877532100,22800,22800,22800,22800,0
|
|
20230804,154200,47877532100,22800,22800,22800,22800,0
|
|
20230804,154100,47877532100,22800,22800,22800,22800,0
|
|
20230804,154000,47877532100,22800,22800,22800,22800,0
|
|
20230804,153900,47877532100,22800,22800,22800,22800,0
|
|
20230804,153800,47877532100,22800,22800,22800,22800,0
|
|
20230804,153700,47877532100,22800,22800,22800,22800,0
|
|
20230804,153600,47877532100,22800,22800,22800,22800,0
|
|
20230804,153500,47877532100,22800,22800,22800,22800,17696
|
|
20230804,153400,47877532100,22800,22800,22800,22800,0
|
|
20230804,153300,47877532100,22800,22800,22800,22800,0
|
|
20230804,153200,47877532100,22800,22800,22800,22800,0
|
|
20230804,153100,47877532100,22800,22800,22800,22800,0
|
|
20230804,153000,47877532100,22800,22800,22800,22800,17696
|
|
20230804,152900,47474063300,22400,22400,22400,22400,0
|
|
20230804,152800,47474063300,22400,22400,22400,22400,0
|
|
20230804,152700,47474063300,22400,22400,22400,22400,0
|
|
20230804,152600,47474063300,22400,22400,22400,22400,0
|
|
20230804,152500,47474063300,22400,22400,22400,22400,0
|
|
20230804,152400,47474063300,22400,22400,22400,22400,0
|
|
20230804,152300,47474063300,22400,22400,22400,22400,0
|
|
20230804,152200,47474063300,22400,22400,22400,22400,0
|
|
20230804,152100,47474063300,22400,22400,22400,22400,0
|
|
20230804,152000,47474063300,22400,22400,22400,22400,0
|
|
20230804,151900,47474063300,22400,22400,22450,22350,3872
|
|
20230804,151800,47387430500,22400,22400,22500,22350,4144
|
|
20230804,151700,47294556250,22400,22500,22500,22350,1735
|
|
20230804,151600,47255670900,22400,22350,22500,22350,2867
|
|
20230804,151500,47191279700,22350,22400,22500,22300,1445
|
|
20230804,151400,47158905800,22300,22450,22500,22300,1490
|
|
20230804,151300,47125511150,22500,22400,22500,22300,4425
|
|
20230804,151200,47026491000,22450,22400,22500,22400,1110
|
|
20230804,151100,47001536200,22400,22450,22500,22350,1112
|
|
20230804,151000,46976638200,22500,22600,22600,22400,1396
|
|
20230804,150900,46945273900,22550,22650,22650,22500,1760
|
|
20230804,150800,46905527250,22650,22700,22700,22600,1611
|
|
20230804,150700,46869076400,22700,22750,22850,22700,3523
|
|
20230804,150600,46788922650,22750,22650,22850,22650,3087
|
|
20230804,150500,46718584400,22650,22850,22900,22550,11158
|
|
20230804,150400,46464472100,22800,22600,22800,22600,4045
|
|
20230804,150300,46372657400,22600,22300,22600,22200,9185
|
|
20230804,150200,46166747750,22250,22400,22400,22200,6610
|
|
20230804,150100,46019403750,22400,22400,22450,22350,1863
|
|
20230804,150000,45977667550,22400,22200,22400,22200,2590
|
|
20230804,145900,45919987750,22250,22250,22250,22200,413
|
|
20230804,145800,45910813550,22200,22250,22250,22200,5189
|
|
20230804,145700,45795540100,22300,22350,22350,22300,1590
|
|
20230804,145600,45760066300,22350,22350,22350,22300,1074
|
|
20230804,145500,45736103850,22350,22400,22400,22300,2398
|
|
20230804,145400,45682530550,22400,22350,22450,22350,507
|
|
20230804,145300,45671170200,22350,22400,22450,22350,373
|
|
20230804,145200,45662822550,22350,22350,22450,22300,1044
|
|
20230804,145100,45639485950,22350,22400,22400,22300,1097
|
|
20230804,145000,45614919400,22400,22450,22500,22300,1393
|
|
20230804,144900,45583725950,22500,22600,22600,22500,1640
|
|
20230804,144800,45546749950,22550,22550,22750,22550,2028
|
|
20230804,144700,45500882150,22550,22400,22550,22400,3960
|
|
20230804,144600,45412009900,22400,22300,22400,22250,3059
|
|
20230804,144500,45343595700,22300,22350,22350,22250,3888
|
|
20230804,144400,45256925350,22350,22200,22350,22200,4369
|
|
20230804,144300,45159830650,22100,22100,22100,22100,0
|
|
20230804,144200,45159830650,22100,22150,22150,22100,2148
|
|
20230804,144100,45112350900,22100,22200,22250,22100,6115
|
|
20230804,144000,44976942850,22150,22150,22200,22150,2234
|
|
20230804,143900,44927437650,22150,22200,22200,22100,4988
|
|
20230804,143800,44816956350,22150,22250,22250,22100,12848
|
|
20230804,143700,44532248850,22250,22200,22250,22150,4188
|
|
20230804,143600,44439320450,22200,22350,22400,22150,5054
|
|
20230804,143500,44326950700,22450,22300,22450,22250,1920
|
|
20230804,143400,44284098600,22250,22550,22550,22250,5483
|
|
20230804,143300,44161560650,22550,22550,22600,22450,1468
|
|
20230804,143200,44128565400,22550,22450,22550,22400,2695
|
|
20230804,143100,44068038000,22500,22500,22500,22400,4620
|
|
20230804,143000,43964420950,22500,22500,22600,22400,1665
|
|
20230804,142900,43926949000,22450,22250,22650,22200,3441
|
|
20230804,142800,43849713650,22200,22250,22400,22150,7932
|
|
20230804,142700,43673509300,22250,22900,22900,22250,12574
|
|
20230804,142600,43390864400,22900,22850,22900,22800,1093
|
|
20230804,142500,43365882100,22850,22900,22900,22700,3537
|
|
20230804,142400,43285353600,22950,22950,23050,22850,2577
|
|
20230804,142300,43226230400,22950,22950,23000,22950,3358
|
|
20230804,142200,43149161350,22950,23100,23100,22800,7246
|
|
20230804,142100,42982591850,23200,23150,23200,23100,1907
|
|
20230804,142000,42938499050,23150,23150,23150,23100,2339
|
|
20230804,141900,42884370950,23150,23250,23250,23150,1864
|
|
20230804,141800,42841130650,23250,23200,23250,23200,1227
|
|
20230804,141700,42812633350,23200,23250,23250,23150,534
|
|
20230804,141600,42800244900,23150,23300,23300,23150,7499
|
|
20230804,141500,42626334650,23300,23250,23350,23150,1821
|
|
20230804,141400,42584011200,23200,23350,23350,23150,5824
|
|
20230804,141300,42449010100,23300,23500,23500,23250,1005
|
|
20230804,141200,42425510150,23500,23550,23550,23500,178
|
|
20230804,141100,42421324050,23550,23600,23650,23550,1175
|
|
20230804,141000,42393572450,23600,23600,23700,23550,2514
|
|
20230804,140900,42334131750,23600,23550,23600,23550,380
|
|
20230804,140800,42325174800,23550,23500,23550,23500,638
|
|
20230804,140700,42310158600,23550,23450,23550,23400,771
|
|
20230804,140600,42292054950,23450,23200,23450,23200,1650
|
|
20230804,140500,42253446350,23200,23100,23200,23100,516
|
|
20230804,140400,42241507550,23150,23300,23300,23150,2553
|
|
20230804,140300,42182289500,23250,23400,23400,23150,1801
|
|
20230804,140200,42140472600,23450,23400,23450,23250,109
|
|
20230804,140100,42137928450,23400,23250,23550,23200,1056
|
|
20230804,140000,42113295200,23250,23200,23300,23050,2375
|
|
20230804,135900,42058253250,23200,23300,23350,23150,2494
|
|
20230804,135800,42000373200,23400,23400,23550,23300,990
|
|
20230804,135700,41977196050,23350,23550,23550,23350,2467
|
|
20230804,135600,41919223650,23650,23600,23650,23500,1029
|
|
20230804,135500,41894979050,23700,23400,23700,23400,2155
|
|
20230804,135400,41844186350,23350,23250,23350,23200,771
|
|
20230804,135300,41826243350,23200,23300,23300,23200,2836
|
|
20230804,135200,41760268800,23250,23300,23300,23250,1219
|
|
20230804,135100,41731883100,23300,23450,23450,23300,864
|
|
20230804,135000,41711729050,23500,23400,23700,23400,2146
|
|
20230804,134900,41661297450,23400,23500,23500,23400,848
|
|
20230804,134800,41641453850,23450,23400,23450,23350,344
|
|
20230804,134700,41633412050,23350,23500,23550,23350,1311
|
|
20230804,134600,41602711950,23550,23600,23600,23450,1857
|
|
20230804,134500,41559001150,23650,23700,23700,23600,1708
|
|
20230804,134400,41518560200,23750,23750,23800,23700,1006
|
|
20230804,134300,41494674600,23750,23750,23800,23700,2154
|
|
20230804,134200,41443499950,23750,23850,23850,23600,1564
|
|
20230804,134100,41406368500,23800,23650,23800,23600,7029
|
|
20230804,134000,41239549250,23600,23650,23700,23550,1603
|
|
20230804,133900,41201688850,23650,23700,23750,23600,1193
|
|
20230804,133800,41173444950,23750,23700,23800,23650,5762
|
|
20230804,133700,41036606700,23750,23450,23750,23400,4863
|
|
20230804,133600,40922110150,23450,23350,23500,23350,2932
|
|
20230804,133500,40853335500,23450,23050,23500,22850,7181
|
|
20230804,133400,40687261750,23050,23100,23100,23050,171
|
|
20230804,133300,40683320100,23100,23100,23150,23100,168
|
|
20230804,133200,40679437600,23100,23050,23100,23050,649
|
|
20230804,133100,40664467350,23050,23200,23200,23050,533
|
|
20230804,133000,40652138600,23200,23250,23250,23200,323
|
|
20230804,132900,40644643300,23250,23250,23250,23050,1641
|
|
20230804,132800,40606607000,23300,23250,23300,23250,889
|
|
20230804,132700,40585930500,23250,23250,23300,23250,131
|
|
20230804,132600,40582879400,23200,23150,23200,23150,356
|
|
20230804,132500,40574623250,23150,23200,23200,23150,1481
|
|
20230804,132400,40540312250,23150,23250,23250,23150,624
|
|
20230804,132300,40525830350,23400,23250,23400,23250,218
|
|
20230804,132200,40520747300,23200,23150,23250,23100,482
|
|
20230804,132100,40509573200,23150,23250,23250,23150,820
|
|
20230804,132000,40490556550,23250,23350,23350,23250,830
|
|
20230804,131900,40471220900,23350,23400,23400,23350,2340
|
|
20230804,131800,40416516600,23400,23500,23550,23400,2434
|
|
20230804,131700,40359356550,23500,23200,23500,23200,2668
|
|
20230804,131600,40296991250,23200,23150,23200,23100,1219
|
|
20230804,131500,40268771350,23150,23200,23250,23050,1451
|
|
20230804,131400,40235196200,23200,23150,23200,23050,2016
|
|
20230804,131300,40188662100,23150,23400,23400,23150,2977
|
|
20230804,131200,40119458900,23400,23300,23450,23250,941
|
|
20230804,131100,40097497850,23350,23350,23400,23250,1667
|
|
20230804,131000,40058670250,23400,23350,23500,23300,1704
|
|
20230804,130900,40018816300,23350,23100,23500,23100,2463
|
|
20230804,130800,39961469900,23100,23300,23300,23050,849
|
|
20230804,130700,39941845050,23150,23300,23450,23150,2026
|
|
20230804,130600,39894571700,23300,23050,23300,23050,1287
|
|
20230804,130500,39864782250,23050,22950,23050,22900,1695
|
|
20230804,130400,39825857400,22850,23150,23150,22800,11082
|
|
20230804,130300,39571246450,23100,23450,23450,23100,6104
|
|
20230804,130200,39429697100,23450,23450,23500,23400,1029
|
|
20230804,130100,39405592850,23500,23350,23500,23300,644
|
|
20230804,130000,39390533700,23350,23600,23600,23350,1257
|
|
20230804,125900,39361081350,23600,23500,23650,23500,1588
|
|
20230804,125800,39323615700,23500,23500,23600,23500,650
|
|
20230804,125700,39308323250,23500,23350,23500,23250,4009
|
|
20230804,125600,39214599050,23400,23450,23450,23400,1008
|
|
20230804,125500,39191006050,23350,23450,23500,23300,1893
|
|
20230804,125400,39146780100,23500,23650,23650,23350,3153
|
|
20230804,125300,39072705850,23650,23450,23700,23450,3484
|
|
20230804,125200,38990486100,23450,23300,23550,23250,2097
|
|
20230804,125100,38941552400,23300,23350,23500,23300,1171
|
|
20230804,125000,38914202950,23350,23350,23400,23300,4200
|
|
20230804,124900,38816207550,23350,23550,23550,23350,3411
|
|
20230804,124800,38736120500,23550,23350,23650,23300,5677
|
|
20230804,124700,38603248150,23350,23550,23550,23300,8019
|
|
20230804,124600,38415488750,23600,23750,23750,23550,3349
|
|
20230804,124500,38336278900,23750,23750,23800,23700,3309
|
|
20230804,124400,38257599800,23750,23750,23800,23600,3818
|
|
20230804,124300,38167037150,23700,23550,23700,23500,4469
|
|
20230804,124200,38061677300,23600,23800,23800,23600,6818
|
|
20230804,124100,37900154200,23800,23850,23900,23800,2673
|
|
20230804,124000,37836389750,23850,23900,24000,23850,1893
|
|
20230804,123900,37791145750,23900,23800,23900,23700,1113
|
|
20230804,123800,37764569350,23700,24000,24000,23700,3374
|
|
20230804,123700,37684035850,23950,23900,24400,23700,6511
|
|
20230804,123600,37526939800,23900,23950,24000,23900,1491
|
|
20230804,123500,37491238900,23950,23750,24400,23700,9867
|
|
20230804,123400,37253644000,23750,24000,24050,23600,5672
|
|
20230804,123300,37118801700,24050,24350,24450,23550,15944
|
|
20230804,123200,36733631800,24300,23700,24300,23550,10572
|
|
20230804,123100,36480218000,23650,23650,23900,23450,10296
|
|
20230804,123000,36236571250,23650,23700,23900,22950,28941
|
|
20230804,122900,35558587700,23750,24150,24350,23750,11921
|
|
20230804,122800,35271103350,24100,24400,24450,23850,19060
|
|
20230804,122700,34811291650,24450,24800,24850,24350,8539
|
|
20230804,122600,34601089500,24850,24800,24850,24400,24976
|
|
20230804,122500,33983823600,24800,24250,24950,24200,31266
|
|
20230804,122400,33211919950,24200,24500,24500,24200,12755
|
|
20230804,122300,32899638050,24850,24850,24850,24850,0
|
|
20230804,122200,32899638050,24850,24350,24850,24350,34004
|
|
20230804,122100,32059320600,24350,24350,24400,24000,26365
|
|
20230804,122000,31420600800,24350,24400,24600,24350,15777
|
|
20230804,121900,31035253650,24450,24650,24750,24100,25278
|
|
20230804,121800,30413893200,24650,24500,24650,24150,17199
|
|
20230804,121700,29993719200,24450,23850,24600,23800,17581
|
|
20230804,121600,29563853400,23900,24200,24200,23550,27112
|
|
20230804,121500,28913628600,24200,24400,24400,23850,18810
|
|
20230804,121400,28461442100,24450,24300,24700,24050,27108
|
|
20230804,121300,27799173300,24350,24600,24650,23900,23807
|
|
20230804,121200,27218956800,24550,24350,24650,23650,24020
|
|
20230804,121100,26634466950,24400,24050,24800,24000,53362
|
|
20230804,121000,25323379100,24050,24000,24050,23600,26127
|
|
20230804,120900,24700538400,24000,23450,24000,23100,21370
|
|
20230804,120800,24196962550,23450,23300,23600,23150,14544
|
|
20230804,120700,23857204300,23300,22850,23700,22850,17202
|
|
20230804,120600,23454845500,22850,22950,23050,22800,5967
|
|
20230804,120500,23318053500,22950,23200,23250,22800,6455
|
|
20230804,120400,23169049150,23150,23100,23200,22850,14169
|
|
20230804,120300,22842346400,23100,22800,23100,22650,13407
|
|
20230804,120200,22535345150,22850,22400,23050,22400,13610
|
|
20230804,120100,22225063200,22400,22350,22450,22250,4544
|
|
20230804,120000,22123427300,22300,22050,22300,22050,5879
|
|
20230804,115900,21993165900,22050,22050,22100,22050,862
|
|
20230804,115800,21974150900,22050,22000,22050,22000,1064
|
|
20230804,115700,21950734950,22000,22050,22050,22000,1213
|
|
20230804,115600,21924021950,22050,22100,22100,22050,1762
|
|
20230804,115500,21885169700,22100,22100,22150,22100,1103
|
|
20230804,115400,21860792100,22100,22200,22200,22100,269
|
|
20230804,115300,21854836100,22150,22100,22200,22100,544
|
|
20230804,115200,21842794600,22100,22100,22150,22100,4
|
|
20230804,115100,21842706150,22050,22150,22200,22050,793
|
|
20230804,115000,21825188450,22100,22200,22250,22050,1522
|
|
20230804,114900,21791536700,22200,22200,22200,22150,370
|
|
20230804,114800,21783325650,22200,22200,22200,22150,2044
|
|
20230804,114700,21737970950,22200,22100,22200,22100,1212
|
|
20230804,114600,21711183550,22050,22100,22100,22050,1065
|
|
20230804,114500,21687649050,22050,22100,22150,22050,2195
|
|
20230804,114400,21639134300,22100,22150,22150,22100,1060
|
|
20230804,114300,21615683800,22150,22150,22150,22150,349
|
|
20230804,114200,21607953450,22150,22150,22150,22150,601
|
|
20230804,114100,21594641300,22200,22100,22200,22100,143
|
|
20230804,114000,21591473750,22100,22150,22200,22100,1227
|
|
20230804,113900,21564344350,22200,22150,22200,22150,1052
|
|
20230804,113800,21541036150,22150,22100,22150,22050,267
|
|
20230804,113700,21535142400,22100,22100,22100,22100,311
|
|
20230804,113600,21528269300,22100,22150,22150,22050,1209
|
|
20230804,113500,21501594100,22150,22100,22250,22050,916
|
|
20230804,113400,21481332000,22100,22150,22200,22100,1940
|
|
20230804,113300,21438422000,22100,22100,22200,22100,949
|
|
20230804,113200,21417392450,22200,22100,22200,22050,947
|
|
20230804,113100,21396462250,22100,22100,22100,22100,771
|
|
20230804,113000,21379423150,22100,22100,22100,22050,1089
|
|
20230804,112900,21355407300,22050,22150,22150,22050,2601
|
|
20230804,112800,21298008250,22150,22100,22300,22050,1708
|
|
20230804,112700,21260166900,22150,22150,22250,22100,212
|
|
20230804,112600,21255459250,22100,22150,22150,22100,2723
|
|
20230804,112500,21195267000,22150,22150,22150,22100,1948
|
|
20230804,112400,21152118900,22250,22250,22250,22150,345
|
|
20230804,112300,21144471550,22250,22300,22300,22100,1466
|
|
20230804,112200,21112014850,22300,22100,22300,22100,632
|
|
20230804,112100,21097993400,22100,22150,22150,22100,2487
|
|
20230804,112000,21042920600,22150,22200,22250,22150,1850
|
|
20230804,111900,21001932200,22200,22200,22250,22100,1703
|
|
20230804,111800,20964114550,22200,22500,22500,22200,3532
|
|
20230804,111700,20885386500,22550,22500,22550,22450,502
|
|
20230804,111600,20874097550,22550,22650,22650,22500,288
|
|
20230804,111500,20867603850,22650,22700,22750,22550,1207
|
|
20230804,111400,20840241850,22700,22550,22700,22550,1522
|
|
20230804,111300,20805801500,22550,22650,22750,22550,1706
|
|
20230804,111200,20767095300,22650,22450,22850,22250,4025
|
|
20230804,111100,20676290050,22500,22750,22750,22500,2588
|
|
20230804,111000,20617812500,22750,22950,22950,22700,3558
|
|
20230804,110900,20536608900,22950,22800,23150,22700,17572
|
|
20230804,110800,20133214700,22800,22250,22900,22250,13154
|
|
20230804,110700,19836155550,22300,21700,22600,21700,9400
|
|
20230804,110600,19627734250,21650,21950,22000,21650,9941
|
|
20230804,110500,19410974300,21950,22050,22050,21950,6832
|
|
20230804,110400,19260660450,22050,22050,22100,22050,977
|
|
20230804,110300,19239103250,22050,22100,22200,22050,3587
|
|
20230804,110200,19159846200,22100,22250,22250,22050,1188
|
|
20230804,110100,19133525650,22200,22250,22250,22200,2002
|
|
20230804,110000,19089004550,22250,22100,22250,22050,2506
|
|
20230804,105900,19033485450,22100,22100,22100,22050,1234
|
|
20230804,105800,19006215200,22100,22000,22100,21950,7763
|
|
20230804,105700,18835460550,22000,22050,22050,22000,7229
|
|
20230804,105600,18676398000,22050,22050,22100,22000,7673
|
|
20230804,105500,18507475450,22050,22150,22200,22050,4845
|
|
20230804,105400,18400362300,22150,22200,22200,22150,2006
|
|
20230804,105300,18355907550,22150,22250,22300,22150,3966
|
|
20230804,105200,18267921150,22250,22200,22300,22200,1398
|
|
20230804,105100,18236813800,22200,22200,22250,22150,4995
|
|
20230804,105000,18125907250,22200,22250,22250,22100,7270
|
|
20230804,104900,17964926200,22250,22250,22400,22100,9490
|
|
20230804,104800,17753884050,22250,22300,22350,22200,7359
|
|
20230804,104700,17590065100,22300,22600,22600,22000,29169
|
|
20230804,104600,16937189700,22600,22600,22600,22600,0
|
|
20230804,104500,16937189700,22600,22600,22650,22600,1492
|
|
20230804,104400,16903460400,22600,22600,22650,22600,2117
|
|
20230804,104300,16855587350,22600,22700,22750,22600,9348
|
|
20230804,104200,16644202900,22700,22700,22700,22650,2695
|
|
20230804,104100,16583134900,22650,22750,22750,22650,7828
|
|
20230804,104000,16405407250,22750,22850,22850,22750,4333
|
|
20230804,103900,16306659950,22850,22900,22900,22800,2099
|
|
20230804,103800,16258771100,22900,22850,22900,22850,1920
|
|
20230804,103700,16214883900,22850,22850,22900,22850,1643
|
|
20230804,103600,16177341200,22850,22950,22950,22850,2089
|
|
20230804,103500,16129557250,22900,22900,23000,22900,584
|
|
20230804,103400,16116161300,22900,22950,23000,22900,1660
|
|
20230804,103300,16078081800,22950,23000,23000,22950,798
|
|
20230804,103200,16059754000,23000,23000,23050,22950,686
|
|
20230804,103100,16043975850,23050,23050,23100,23000,1473
|
|
20230804,103000,16010037800,23050,23000,23050,22950,1683
|
|
20230804,102900,15971338600,23000,22950,23000,22950,155
|
|
20230804,102800,15967780500,22950,23000,23000,22950,414
|
|
20230804,102700,15958268750,23000,23000,23000,23000,205
|
|
20230804,102600,15953553750,23000,23050,23050,23000,721
|
|
20230804,102500,15936953150,23000,23050,23050,23000,277
|
|
20230804,102400,15930573750,23050,23100,23100,23000,1483
|
|
20230804,102300,15896401550,23050,23050,23100,23050,257
|
|
20230804,102200,15890468300,23050,23000,23050,23000,983
|
|
20230804,102100,15867816750,23000,22900,23000,22900,1379
|
|
20230804,102000,15836127950,22900,22950,22950,22900,362
|
|
20230804,101900,15827838050,22900,23000,23000,22900,1491
|
|
20230804,101800,15793635600,23000,23050,23050,22950,1627
|
|
20230804,101700,15756212950,23050,23050,23050,23000,1886
|
|
20230804,101600,15712800650,23050,23000,23050,22950,539
|
|
20230804,101500,15700404050,23000,22900,23050,22900,1823
|
|
20230804,101400,15658517100,22900,22850,22900,22800,2078
|
|
20230804,101300,15611041550,22850,22800,22850,22800,478
|
|
20230804,101200,15600119350,22800,22800,22850,22750,4227
|
|
20230804,101100,15503697850,22800,22850,22900,22800,836
|
|
20230804,101000,15484610850,22900,22800,22900,22800,1138
|
|
20230804,100900,15458652550,22800,22850,22850,22750,7200
|
|
20230804,100800,15294384850,22850,23000,23000,22850,3796
|
|
20230804,100700,15207281550,23050,23100,23100,23000,768
|
|
20230804,100600,15189579100,23100,23050,23100,23000,485
|
|
20230804,100500,15178415200,23050,23050,23100,23000,562
|
|
20230804,100400,15165463200,23100,23100,23150,23100,1826
|
|
20230804,100300,15123224600,23050,23000,23050,23000,919
|
|
20230804,100200,15102049450,23000,23000,23050,22950,421
|
|
20230804,100100,15092370250,23000,23050,23050,22950,1729
|
|
20230804,100000,15052595350,23050,23050,23250,23000,6671
|
|
20230804,095900,14898087500,23000,23100,23100,23000,404
|
|
20230804,095800,14888792700,23150,23050,23200,22950,4184
|
|
20230804,095700,14792357650,23050,22950,23050,22950,2824
|
|
20230804,095600,14727498200,22950,22950,23000,22950,2420
|
|
20230804,095500,14671943850,22950,22900,23000,22900,2476
|
|
20230804,095400,14615185950,22950,23100,23100,22900,4894
|
|
20230804,095300,14502720800,23100,23150,23150,23000,1088
|
|
20230804,095200,14477600800,23150,23100,23200,23050,1108
|
|
20230804,095100,14451956900,23050,23000,23150,23000,1515
|
|
20230804,095000,14417030300,22950,23000,23050,22950,2062
|
|
20230804,094900,14369642600,23000,23000,23050,22950,2587
|
|
20230804,094800,14310087250,23000,23000,23050,22950,3552
|
|
20230804,094700,14228451400,23000,23000,23150,22950,4981
|
|
20230804,094600,14113861500,23000,23100,23150,22950,9701
|
|
20230804,094500,13890438400,23100,23000,23150,23000,2377
|
|
20230804,094400,13835612950,23000,23250,23250,23000,5313
|
|
20230804,094300,13712735150,23250,23300,23300,23200,3715
|
|
20230804,094200,13626340500,23300,23350,23450,23250,3165
|
|
20230804,094100,13552496950,23350,23450,23450,23300,1834
|
|
20230804,094000,13509630550,23450,23650,23650,23400,3808
|
|
20230804,093900,13420214300,23650,23550,24000,23500,13313
|
|
20230804,093800,13102938800,23500,23550,23700,23350,2625
|
|
20230804,093700,13041290850,23600,23200,23700,23200,5296
|
|
20230804,093600,12916787450,23200,23300,23350,23150,3253
|
|
20230804,093500,12841374500,23200,23650,23650,23200,6849
|
|
20230804,093400,12681483550,23650,23400,23650,23350,4951
|
|
20230804,093300,12565410350,23350,23500,23500,23300,6336
|
|
20230804,093200,12417101300,23500,23250,23550,23200,4848
|
|
20230804,093100,12303828950,23250,23600,23600,23200,8193
|
|
20230804,093000,12111902700,23600,23800,23850,23450,7019
|
|
20230804,092900,11946098050,23850,23900,24050,23750,13027
|
|
20230804,092800,11634539950,23900,23450,24400,23450,30258
|
|
20230804,092700,10909064450,23450,23650,23700,23300,8505
|
|
20230804,092600,10709550900,23700,23550,23700,23300,11454
|
|
20230804,092500,10440343600,23500,23200,23650,23200,7864
|
|
20230804,092400,10255708700,23300,23200,23350,23150,4443
|
|
20230804,092300,10152419600,23250,23150,23250,23100,4862
|
|
20230804,092200,10039734900,23150,23050,23250,23050,7910
|
|
20230804,092100,9856722450,23000,22900,23050,22850,4758
|
|
20230804,092000,9747424850,22850,22900,22950,22800,3396
|
|
20230804,091900,9669780400,22850,22800,22900,22750,3713
|
|
20230804,091800,9585040600,22750,22900,22950,22700,8008
|
|
20230804,091700,9402717200,22850,22750,22950,22750,5791
|
|
20230804,091600,9270373550,22700,23050,23050,22700,6120
|
|
20230804,091500,9130544150,23050,22950,23050,22850,16116
|
|
20230804,091400,8760403900,22850,22800,22950,22700,10734
|
|
20230804,091300,8515573750,22750,22800,22850,22700,8107
|
|
20230804,091200,8330886650,22750,22650,22850,22600,13915
|
|
20230804,091100,8015206400,22650,22700,22750,22600,22682
|
|
20230804,091000,7501174200,22650,23050,23050,22600,29428
|
|
20230804,090900,6830235050,23000,23200,23200,23000,20330
|
|
20230804,090800,6361243900,23200,23400,23500,23150,21248
|
|
20230804,090700,5865930600,23400,23700,23750,23400,15460
|
|
20230804,090600,5501175950,23750,23950,24050,23750,10810
|
|
20230804,090500,5243028700,23900,23900,24100,23750,19683
|
|
20230804,090400,4772125300,23950,23850,24050,23700,21549
|
|
20230804,090300,4257328100,23800,23650,23800,23300,20526
|
|
20230804,090200,3776457100,23550,23400,23850,23300,33716
|
|
20230804,090100,2980417700,23400,23950,24350,23300,39849
|
|
20230804,090000,2027578800,24000,25100,25100,23400,81413
|