578 lines
32 KiB
CSV
578 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,183500,82083657200,25500,25500,25500,25500,20438
|
|
20230807,183400,82083657200,25500,25500,25500,25500,0
|
|
20230807,183300,82083657200,25500,25500,25500,25500,0
|
|
20230807,183200,82083657200,25500,25500,25500,25500,0
|
|
20230807,183100,82083657200,25500,25500,25500,25500,0
|
|
20230807,183000,82083657200,25500,25500,25500,25500,0
|
|
20230807,182900,82083657200,25500,25500,25500,25500,0
|
|
20230807,182800,82083657200,25500,25500,25500,25500,0
|
|
20230807,182700,82083657200,25500,25500,25500,25500,0
|
|
20230807,182600,82083657200,25500,25500,25500,25500,0
|
|
20230807,182500,82083657200,25500,25500,25500,25500,0
|
|
20230807,182400,82083657200,25500,25500,25500,25500,0
|
|
20230807,182300,82083657200,25500,25500,25500,25500,0
|
|
20230807,182200,82083657200,25500,25500,25500,25500,0
|
|
20230807,182100,82083657200,25500,25500,25500,25500,0
|
|
20230807,182000,82083657200,25500,25500,25500,25500,0
|
|
20230807,181900,82083657200,25500,25500,25500,25500,0
|
|
20230807,181800,82083657200,25500,25500,25500,25500,0
|
|
20230807,181700,82083657200,25500,25500,25500,25500,0
|
|
20230807,181600,82083657200,25500,25500,25500,25500,0
|
|
20230807,181500,82083657200,25500,25500,25500,25500,0
|
|
20230807,181400,82083657200,25500,25500,25500,25500,0
|
|
20230807,181300,82083657200,25500,25500,25500,25500,0
|
|
20230807,181200,82083657200,25500,25500,25500,25500,0
|
|
20230807,181100,82083657200,25500,25500,25500,25500,0
|
|
20230807,181000,82083657200,25500,25500,25500,25500,0
|
|
20230807,180900,82083657200,25500,25500,25500,25500,0
|
|
20230807,180800,82083657200,25500,25500,25500,25500,0
|
|
20230807,180700,82083657200,25500,25500,25500,25500,0
|
|
20230807,180600,82083657200,25500,25500,25500,25500,0
|
|
20230807,180500,82083657200,25500,25500,25500,25500,20438
|
|
20230807,180400,82083657200,25500,25500,25500,25500,0
|
|
20230807,180300,82083657200,25500,25500,25500,25500,0
|
|
20230807,180200,82083657200,25500,25500,25500,25500,0
|
|
20230807,180100,82083657200,25500,25500,25500,25500,0
|
|
20230807,180000,82083657200,25500,25500,25500,25500,0
|
|
20230807,175900,82083657200,25500,25500,25500,25500,0
|
|
20230807,175800,82083657200,25500,25500,25500,25500,0
|
|
20230807,175700,82083657200,25500,25500,25500,25500,0
|
|
20230807,175600,82083657200,25500,25500,25500,25500,0
|
|
20230807,175500,82083657200,25500,25500,25500,25500,0
|
|
20230807,175400,82083657200,25500,25500,25500,25500,0
|
|
20230807,175300,82083657200,25500,25500,25500,25500,0
|
|
20230807,175200,82083657200,25500,25500,25500,25500,0
|
|
20230807,175100,82083657200,25500,25500,25500,25500,0
|
|
20230807,175000,82083657200,25500,25500,25500,25500,0
|
|
20230807,174900,82083657200,25500,25500,25500,25500,0
|
|
20230807,174800,82083657200,25500,25500,25500,25500,0
|
|
20230807,174700,82083657200,25500,25500,25500,25500,0
|
|
20230807,174600,82083657200,25500,25500,25500,25500,0
|
|
20230807,174500,82083657200,25500,25500,25500,25500,0
|
|
20230807,174400,82083657200,25500,25500,25500,25500,0
|
|
20230807,174300,82083657200,25500,25500,25500,25500,0
|
|
20230807,174200,82083657200,25500,25500,25500,25500,0
|
|
20230807,174100,82083657200,25500,25500,25500,25500,0
|
|
20230807,174000,82083657200,25500,25500,25500,25500,0
|
|
20230807,173900,82083657200,25500,25500,25500,25500,0
|
|
20230807,173800,82083657200,25500,25500,25500,25500,0
|
|
20230807,173700,82083657200,25500,25500,25500,25500,0
|
|
20230807,173600,82083657200,25500,25500,25500,25500,0
|
|
20230807,173500,82083657200,25500,25500,25500,25500,20438
|
|
20230807,173400,82083657200,25500,25500,25500,25500,0
|
|
20230807,173300,82083657200,25500,25500,25500,25500,0
|
|
20230807,173200,82083657200,25500,25500,25500,25500,0
|
|
20230807,173100,82083657200,25500,25500,25500,25500,0
|
|
20230807,173000,82083657200,25500,25500,25500,25500,0
|
|
20230807,172900,82083657200,25500,25500,25500,25500,0
|
|
20230807,172800,82083657200,25500,25500,25500,25500,0
|
|
20230807,172700,82083657200,25500,25500,25500,25500,0
|
|
20230807,172600,82083657200,25500,25500,25500,25500,0
|
|
20230807,172500,82083657200,25500,25500,25500,25500,0
|
|
20230807,172400,82083657200,25500,25500,25500,25500,0
|
|
20230807,172300,82083657200,25500,25500,25500,25500,0
|
|
20230807,172200,82083657200,25500,25500,25500,25500,0
|
|
20230807,172100,82083657200,25500,25500,25500,25500,0
|
|
20230807,172000,82083657200,25500,25500,25500,25500,0
|
|
20230807,171900,82083657200,25500,25500,25500,25500,0
|
|
20230807,171800,82083657200,25500,25500,25500,25500,0
|
|
20230807,171700,82083657200,25500,25500,25500,25500,0
|
|
20230807,171600,82083657200,25500,25500,25500,25500,0
|
|
20230807,171500,82083657200,25500,25500,25500,25500,0
|
|
20230807,171400,82083657200,25500,25500,25500,25500,0
|
|
20230807,171300,82083657200,25500,25500,25500,25500,0
|
|
20230807,171200,82083657200,25500,25500,25500,25500,0
|
|
20230807,171100,82083657200,25500,25500,25500,25500,0
|
|
20230807,171000,82083657200,25500,25500,25500,25500,0
|
|
20230807,170900,82083657200,25500,25500,25500,25500,0
|
|
20230807,170800,82083657200,25500,25500,25500,25500,0
|
|
20230807,170700,82083657200,25500,25500,25500,25500,0
|
|
20230807,170600,82083657200,25500,25500,25500,25500,0
|
|
20230807,170500,82083657200,25500,25500,25500,25500,20438
|
|
20230807,170400,82083657200,25500,25500,25500,25500,0
|
|
20230807,170300,82083657200,25500,25500,25500,25500,0
|
|
20230807,170200,82083657200,25500,25500,25500,25500,0
|
|
20230807,170100,82083657200,25500,25500,25500,25500,0
|
|
20230807,170000,82083657200,25500,25500,25500,25500,0
|
|
20230807,165900,82083657200,25500,25500,25500,25500,0
|
|
20230807,165800,82083657200,25500,25500,25500,25500,0
|
|
20230807,165700,82083657200,25500,25500,25500,25500,0
|
|
20230807,165600,82083657200,25500,25500,25500,25500,0
|
|
20230807,165500,82083657200,25500,25500,25500,25500,0
|
|
20230807,165400,82083657200,25500,25500,25500,25500,0
|
|
20230807,165300,82083657200,25500,25500,25500,25500,0
|
|
20230807,165200,82083657200,25500,25500,25500,25500,0
|
|
20230807,165100,82083657200,25500,25500,25500,25500,0
|
|
20230807,165000,82083657200,25500,25500,25500,25500,0
|
|
20230807,164900,82083657200,25500,25500,25500,25500,0
|
|
20230807,164800,82083657200,25500,25500,25500,25500,0
|
|
20230807,164700,82083657200,25500,25500,25500,25500,0
|
|
20230807,164600,82083657200,25500,25500,25500,25500,0
|
|
20230807,164500,82083657200,25500,25500,25500,25500,0
|
|
20230807,164400,82083657200,25500,25500,25500,25500,0
|
|
20230807,164300,82083657200,25500,25500,25500,25500,0
|
|
20230807,164200,82083657200,25500,25500,25500,25500,0
|
|
20230807,164100,82083657200,25500,25500,25500,25500,0
|
|
20230807,164000,82083657200,25500,25500,25500,25500,0
|
|
20230807,163900,82083657200,25500,25500,25500,25500,0
|
|
20230807,163800,82083657200,25500,25500,25500,25500,0
|
|
20230807,163700,82083657200,25500,25500,25500,25500,0
|
|
20230807,163600,82083657200,25500,25500,25500,25500,0
|
|
20230807,163500,82083657200,25500,25500,25500,25500,20438
|
|
20230807,163400,82083657200,25500,25500,25500,25500,0
|
|
20230807,163300,82083657200,25500,25500,25500,25500,0
|
|
20230807,163200,82083657200,25500,25500,25500,25500,0
|
|
20230807,163100,82083657200,25500,25500,25500,25500,0
|
|
20230807,163000,82083657200,25500,25500,25500,25500,0
|
|
20230807,162900,82083657200,25500,25500,25500,25500,0
|
|
20230807,162800,82083657200,25500,25500,25500,25500,0
|
|
20230807,162700,82083657200,25500,25500,25500,25500,0
|
|
20230807,162600,82083657200,25500,25500,25500,25500,0
|
|
20230807,162500,82083657200,25500,25500,25500,25500,0
|
|
20230807,162400,82083657200,25500,25500,25500,25500,0
|
|
20230807,162300,82083657200,25500,25500,25500,25500,0
|
|
20230807,162200,82083657200,25500,25500,25500,25500,0
|
|
20230807,162100,82083657200,25500,25500,25500,25500,0
|
|
20230807,162000,82083657200,25500,25500,25500,25500,0
|
|
20230807,161900,82083657200,25500,25500,25500,25500,0
|
|
20230807,161800,82083657200,25500,25500,25500,25500,0
|
|
20230807,161700,82083657200,25500,25500,25500,25500,0
|
|
20230807,161600,82083657200,25500,25500,25500,25500,0
|
|
20230807,161500,82083657200,25500,25500,25500,25500,0
|
|
20230807,161400,82083657200,25500,25500,25500,25500,0
|
|
20230807,161300,82083657200,25500,25500,25500,25500,0
|
|
20230807,161200,82083657200,25500,25500,25500,25500,0
|
|
20230807,161100,82083657200,25500,25500,25500,25500,0
|
|
20230807,161000,82083657200,25500,25500,25500,25500,0
|
|
20230807,160900,82083657200,25500,25500,25500,25500,0
|
|
20230807,160800,82083657200,25500,25500,25500,25500,0
|
|
20230807,160700,82083657200,25500,25500,25500,25500,0
|
|
20230807,160600,82083657200,25500,25500,25500,25500,0
|
|
20230807,160500,82083657200,25500,25500,25500,25500,20438
|
|
20230807,160400,82083657200,25500,25500,25500,25500,0
|
|
20230807,160300,82083657200,25500,25500,25500,25500,0
|
|
20230807,160200,82083657200,25500,25500,25500,25500,0
|
|
20230807,160100,82083657200,25500,25500,25500,25500,0
|
|
20230807,160000,82083657200,25500,25500,25500,25500,0
|
|
20230807,155900,82083657200,25500,25500,25500,25500,0
|
|
20230807,155800,82083657200,25500,25500,25500,25500,0
|
|
20230807,155700,82083657200,25500,25500,25500,25500,0
|
|
20230807,155600,82083657200,25500,25500,25500,25500,0
|
|
20230807,155500,82083657200,25500,25500,25500,25500,0
|
|
20230807,155400,82083657200,25500,25500,25500,25500,0
|
|
20230807,155300,82083657200,25500,25500,25500,25500,0
|
|
20230807,155200,82083657200,25500,25500,25500,25500,0
|
|
20230807,155100,82083657200,25500,25500,25500,25500,0
|
|
20230807,155000,82083657200,25500,25500,25500,25500,0
|
|
20230807,154900,82083657200,25500,25500,25500,25500,0
|
|
20230807,154800,82083657200,25500,25500,25500,25500,0
|
|
20230807,154700,82083657200,25500,25500,25500,25500,0
|
|
20230807,154600,82083657200,25500,25500,25500,25500,0
|
|
20230807,154500,82083657200,25500,25500,25500,25500,0
|
|
20230807,154400,82083657200,25500,25500,25500,25500,0
|
|
20230807,154300,82083657200,25500,25500,25500,25500,0
|
|
20230807,154200,82083657200,25500,25500,25500,25500,0
|
|
20230807,154100,82083657200,25500,25500,25500,25500,0
|
|
20230807,154000,82083657200,25500,25500,25500,25500,0
|
|
20230807,153900,82083657200,25500,25500,25500,25500,0
|
|
20230807,153800,82083657200,25500,25500,25500,25500,0
|
|
20230807,153700,82083657200,25500,25500,25500,25500,0
|
|
20230807,153600,82083657200,25500,25500,25500,25500,0
|
|
20230807,153500,82083657200,25500,25500,25500,25500,20438
|
|
20230807,153400,82083657200,25500,25500,25500,25500,0
|
|
20230807,153300,82083657200,25500,25500,25500,25500,0
|
|
20230807,153200,82083657200,25500,25500,25500,25500,0
|
|
20230807,153100,82083657200,25500,25500,25500,25500,0
|
|
20230807,153000,82083657200,25500,25500,25500,25500,20438
|
|
20230807,152900,81562488200,25500,25500,25500,25500,0
|
|
20230807,152800,81562488200,25500,25500,25500,25500,0
|
|
20230807,152700,81562488200,25500,25500,25500,25500,0
|
|
20230807,152600,81562488200,25500,25500,25500,25500,0
|
|
20230807,152500,81562488200,25500,25500,25500,25500,0
|
|
20230807,152400,81562488200,25500,25500,25500,25500,0
|
|
20230807,152300,81562488200,25500,25500,25500,25500,0
|
|
20230807,152200,81562488200,25500,25500,25500,25500,0
|
|
20230807,152100,81562488200,25500,25500,25500,25500,0
|
|
20230807,152000,81562488200,25500,25500,25500,25500,0
|
|
20230807,151900,81562488200,25500,25650,25750,25450,6323
|
|
20230807,151800,81400621800,25650,25400,25650,25350,7468
|
|
20230807,151700,81210073850,25400,25600,25600,25350,6607
|
|
20230807,151600,81041775000,25600,25400,25600,25300,6723
|
|
20230807,151500,80871116250,25400,25300,25500,25300,5150
|
|
20230807,151400,80740359250,25350,25550,25600,25250,10552
|
|
20230807,151300,80472634550,25600,25750,25750,25450,8944
|
|
20230807,151200,80243703800,25750,25700,25850,25450,9600
|
|
20230807,151100,79996913400,25700,25650,25750,25400,6453
|
|
20230807,151000,79832028900,25650,25500,25750,25200,14702
|
|
20230807,150900,79457602900,25450,25950,26050,25450,13917
|
|
20230807,150800,79099377200,26000,26200,26250,25750,19737
|
|
20230807,150700,78586359700,26150,26500,26500,26050,15371
|
|
20230807,150600,78183248250,26550,26300,26550,26250,10307
|
|
20230807,150500,77910728400,26250,26500,26600,26250,16375
|
|
20230807,150400,77478283200,26500,26450,26550,26300,15797
|
|
20230807,150300,77060702450,26500,26200,26550,26100,25079
|
|
20230807,150200,76399967350,26200,26150,26300,26100,5325
|
|
20230807,150100,76260415100,26100,26400,26400,26050,13035
|
|
20230807,150000,75919219950,26400,26100,26500,26000,14661
|
|
20230807,145900,75534179450,26050,26050,26200,26000,6895
|
|
20230807,145800,75354062500,26150,26100,26150,25950,8898
|
|
20230807,145700,75122176400,26050,26200,26200,26000,10977
|
|
20230807,145600,74835477050,26150,25800,26200,25700,17235
|
|
20230807,145500,74387484750,25800,25800,25850,25600,6245
|
|
20230807,145400,74226847500,25850,25800,25850,25650,7125
|
|
20230807,145300,74043434250,25800,25700,25850,25650,9662
|
|
20230807,145200,73794436750,25750,25500,25750,25500,6813
|
|
20230807,145100,73619796250,25500,25500,25550,25400,2865
|
|
20230807,145000,73546785850,25500,25450,25550,25450,1099
|
|
20230807,144900,73518765550,25450,25500,25500,25400,2038
|
|
20230807,144800,73466872700,25500,25300,25600,25300,4139
|
|
20230807,144700,73361370450,25250,25250,25300,25050,2619
|
|
20230807,144600,73295383100,25250,25300,25400,25200,1490
|
|
20230807,144500,73257718350,25300,25300,25350,25250,1919
|
|
20230807,144400,73209187050,25300,25300,25400,25300,1767
|
|
20230807,144300,73164417950,25300,25350,25450,25300,1120
|
|
20230807,144200,73135989900,25350,25400,25450,25350,990
|
|
20230807,144100,73110862050,25300,25500,25500,25300,2759
|
|
20230807,144000,73040802950,25450,25350,25650,25350,3812
|
|
20230807,143900,72943461450,25400,25500,25650,25350,7002
|
|
20230807,143800,72764792100,25550,25450,25600,25300,5063
|
|
20230807,143700,72635891750,25500,25550,25550,25450,4924
|
|
20230807,143600,72510262350,25550,25400,25550,25350,3155
|
|
20230807,143500,72429906800,25400,25750,25800,25350,15193
|
|
20230807,143400,72041925300,25450,25050,25750,25050,19323
|
|
20230807,143300,71551589550,25050,24900,25100,24850,3507
|
|
20230807,143200,71463863600,24850,25000,25050,24850,3533
|
|
20230807,143100,71375474650,25050,25050,25050,25000,1503
|
|
20230807,143000,71337840900,25000,24950,25000,24950,1211
|
|
20230807,142900,71307581350,24950,25000,25050,24950,1512
|
|
20230807,142800,71269806800,25000,24950,25100,24950,4930
|
|
20230807,142700,71146533550,24950,24950,25000,24900,1407
|
|
20230807,142600,71111468050,25000,24900,25000,24850,2136
|
|
20230807,142500,71058207400,24850,25000,25000,24800,2434
|
|
20230807,142400,70997610900,25000,24850,25000,24800,3638
|
|
20230807,142300,70907101300,24850,24950,25050,24850,2718
|
|
20230807,142200,70839213500,25000,24800,25000,24700,4032
|
|
20230807,142100,70739181450,24850,24800,24850,24750,1168
|
|
20230807,142000,70710217500,24850,24850,24900,24750,2276
|
|
20230807,141900,70653679600,24900,24650,24900,24600,3681
|
|
20230807,141800,70562426900,24750,24650,24850,24600,3471
|
|
20230807,141700,70476682000,24650,24600,24650,24500,4299
|
|
20230807,141600,70371127650,24550,24650,24700,24450,8970
|
|
20230807,141500,70151185400,24650,24800,24800,24600,3113
|
|
20230807,141400,70074333100,24750,24800,24850,24700,2846
|
|
20230807,141300,70003862100,24800,24850,25050,24800,2927
|
|
20230807,141200,69930948600,24850,24700,24950,24550,8403
|
|
20230807,141100,69722964900,24700,24500,24750,24450,8675
|
|
20230807,141000,69509418150,24500,24650,24800,24500,12913
|
|
20230807,140900,69191517500,24650,25150,25150,24650,12251
|
|
20230807,140800,68886914650,25100,25200,25200,25000,2337
|
|
20230807,140700,68828302750,25150,25150,25150,25050,1920
|
|
20230807,140600,68780073000,25150,25000,25300,25000,3331
|
|
20230807,140500,68696217400,25000,25300,25300,24950,4547
|
|
20230807,140400,68581825100,25350,25300,25500,25250,2214
|
|
20230807,140300,68525769400,25300,25550,25550,25300,1563
|
|
20230807,140200,68486018050,25550,25400,25650,25400,3108
|
|
20230807,140100,68406695800,25400,25400,25500,25300,2444
|
|
20230807,140000,68344663300,25400,25650,25650,25400,4700
|
|
20230807,135900,68224674500,25600,25350,25650,25000,6738
|
|
20230807,135800,68053594350,25300,25500,25600,25250,8034
|
|
20230807,135700,67848988950,25600,25350,25600,25350,7419
|
|
20230807,135600,67660054800,25350,25100,25350,24950,6180
|
|
20230807,135500,67504620300,25100,25200,25300,25050,9364
|
|
20230807,135400,67268569450,25200,24850,25200,24800,14143
|
|
20230807,135300,66913718500,24800,24700,25300,24700,22496
|
|
20230807,135200,66352136800,24700,25350,25400,24700,24375
|
|
20230807,135100,65741585700,25350,25700,25800,25100,20982
|
|
20230807,135000,65208455550,25750,25850,25850,25750,7590
|
|
20230807,134900,65012727600,25850,25950,26000,25850,1375
|
|
20230807,134800,64977108900,25900,25950,26000,25900,1193
|
|
20230807,134700,64946199700,25950,25850,26000,25800,3207
|
|
20230807,134600,64863107100,25850,25850,25900,25800,2378
|
|
20230807,134500,64801594000,25900,25900,25950,25850,2943
|
|
20230807,134400,64725456400,25900,25900,25950,25850,1189
|
|
20230807,134300,64694672800,25900,26050,26050,25900,2375
|
|
20230807,134200,64633108100,26000,26000,26050,26000,1803
|
|
20230807,134100,64586186850,26000,25950,26050,25950,1984
|
|
20230807,134000,64534598250,25950,26050,26050,25850,4518
|
|
20230807,133900,64417489400,26050,26100,26150,26050,3724
|
|
20230807,133800,64320389150,26100,26150,26200,26100,1556
|
|
20230807,133700,64279726000,26150,26100,26200,26050,1647
|
|
20230807,133600,64236710750,26150,26050,26200,26050,1277
|
|
20230807,133500,64203297600,26050,26200,26250,26050,6044
|
|
20230807,133400,64044975850,26200,26050,26200,26050,2298
|
|
20230807,133300,63984925050,26100,26050,26100,25950,1954
|
|
20230807,133200,63934080850,26050,26100,26150,26050,1142
|
|
20230807,133100,63904277550,26150,26150,26150,26000,3064
|
|
20230807,133000,63824278750,26150,25950,26200,25950,5031
|
|
20230807,132900,63692890650,25950,25900,26000,25900,1088
|
|
20230807,132800,63664676250,25900,25900,25900,25850,907
|
|
20230807,132700,63641216200,25900,25850,25900,25800,1081
|
|
20230807,132600,63613267750,25850,25750,25900,25750,1071
|
|
20230807,132500,63585611550,25750,25900,25900,25750,4462
|
|
20230807,132400,63470477400,25850,25950,25950,25850,5254
|
|
20230807,132300,63334505300,25950,25950,26000,25900,645
|
|
20230807,132200,63317760200,25950,25900,26000,25900,1409
|
|
20230807,132100,63281213150,25850,25950,25950,25850,1737
|
|
20230807,132000,63236235300,25950,26050,26050,25950,2090
|
|
20230807,131900,63181931400,26000,26000,26050,26000,937
|
|
20230807,131800,63157568600,26000,25900,26000,25850,2293
|
|
20230807,131700,63098221750,25950,26050,26050,25900,5182
|
|
20230807,131600,62963642300,26050,26050,26150,26050,876
|
|
20230807,131500,62940800350,26050,26250,26300,26050,2693
|
|
20230807,131400,62870344650,26250,26000,26250,26000,4288
|
|
20230807,131300,62758162100,26050,26000,26100,26000,3811
|
|
20230807,131200,62659014000,26000,26000,26000,25900,4153
|
|
20230807,131100,62551109850,26000,26050,26100,26000,5150
|
|
20230807,131000,62417128650,26100,26150,26300,26050,6452
|
|
20230807,130900,62248178150,26150,26150,26250,26000,6274
|
|
20230807,130800,62084117750,26100,26050,26200,26000,3427
|
|
20230807,130700,61994687500,26050,26050,26100,26050,789
|
|
20230807,130600,61974128900,26050,26000,26100,26000,1748
|
|
20230807,130500,61928642750,26000,26100,26150,26000,5018
|
|
20230807,130400,61797719450,26100,26150,26200,26100,5593
|
|
20230807,130300,61651479400,26200,25950,26250,25850,11284
|
|
20230807,130200,61357120650,26000,25800,26050,25750,6151
|
|
20230807,130100,61197541100,25800,25600,25850,25600,2855
|
|
20230807,130000,61124106600,25600,25600,25600,25550,697
|
|
20230807,125900,61106282900,25600,25800,25800,25500,3879
|
|
20230807,125800,61006868600,25800,25750,25900,25750,3619
|
|
20230807,125700,60913447150,25750,25700,25900,25700,3111
|
|
20230807,125600,60833185900,25700,25450,25700,25450,1759
|
|
20230807,125500,60788244950,25450,25750,25750,25450,2982
|
|
20230807,125400,60712025650,25750,25750,25900,25750,4073
|
|
20230807,125300,60606835700,25750,25500,25800,25450,2889
|
|
20230807,125200,60532914850,25400,25550,25550,25350,8996
|
|
20230807,125100,60304280100,25550,25650,25700,25500,7368
|
|
20230807,125000,60115833900,25650,25800,25850,25650,5176
|
|
20230807,124900,59982551850,25800,25800,25950,25800,3056
|
|
20230807,124800,59903612150,25800,25850,25950,25700,4875
|
|
20230807,124700,59777784950,25900,25950,26000,25850,2141
|
|
20230807,124600,59722285000,25950,26000,26100,25950,1834
|
|
20230807,124500,59674546250,26000,26100,26150,26000,2101
|
|
20230807,124400,59619800150,26100,26000,26100,26000,381
|
|
20230807,124300,59609865300,26000,26200,26200,26000,1770
|
|
20230807,124200,59563612350,26200,26150,26200,26150,2330
|
|
20230807,124100,59502596600,26150,26050,26250,25950,3989
|
|
20230807,124000,59398559000,26000,26050,26050,25950,1298
|
|
20230807,123900,59364795700,26100,25950,26150,25950,2992
|
|
20230807,123800,59286825000,25950,26000,26050,25950,1834
|
|
20230807,123700,59239206750,26000,26100,26150,25800,4323
|
|
20230807,123600,59127106650,26100,26150,26150,26000,1799
|
|
20230807,123500,59080197050,26150,26150,26250,26100,4050
|
|
20230807,123400,58974197200,26150,26050,26350,26050,6548
|
|
20230807,123300,58802543350,26100,26050,26100,25900,2006
|
|
20230807,123200,58750374650,26050,25850,26050,25800,2154
|
|
20230807,123100,58694467550,25850,25800,25900,25650,5653
|
|
20230807,123000,58548496200,25800,25900,25900,25800,2742
|
|
20230807,122900,58477651550,25900,26000,26000,25800,5543
|
|
20230807,122800,58334183150,26000,26050,26050,26000,1756
|
|
20230807,122700,58288503850,26050,25900,26050,25900,2724
|
|
20230807,122600,58217825300,25950,25900,25950,25850,3698
|
|
20230807,122500,58122100150,25900,26000,26050,25850,6967
|
|
20230807,122400,57941354800,26000,26250,26250,26000,6736
|
|
20230807,122300,57765258650,26250,26350,26350,26250,1194
|
|
20230807,122200,57733849550,26300,26350,26400,26300,3644
|
|
20230807,122100,57637739900,26350,26100,26350,26100,2969
|
|
20230807,122000,57559812800,26150,26000,26300,26000,6825
|
|
20230807,121900,57381633000,26000,26250,26350,26000,9515
|
|
20230807,121800,57132466350,26250,26650,26650,26200,8424
|
|
20230807,121700,56909975550,26600,26700,27000,26550,15588
|
|
20230807,121600,56492596200,26700,26350,26900,26350,23758
|
|
20230807,121500,55859378550,26350,26200,26350,26150,4566
|
|
20230807,121400,55739522850,26200,26400,26450,26200,7458
|
|
20230807,121300,55542936600,26400,26100,26500,26100,5011
|
|
20230807,121200,55410714350,26100,26250,26250,26100,2264
|
|
20230807,121100,55351441800,26300,26200,26300,26150,2852
|
|
20230807,121000,55276767850,26250,26150,26250,26100,3267
|
|
20230807,120900,55191210400,26200,26200,26250,25950,3612
|
|
20230807,120800,55096994900,26200,26300,26400,26150,10072
|
|
20230807,120700,54831744600,26300,26300,26400,26250,4461
|
|
20230807,120600,54714393800,26300,26450,26450,26250,4036
|
|
20230807,120500,54607977700,26450,26450,26500,26350,7716
|
|
20230807,120400,54404116050,26450,26050,26500,26050,6182
|
|
20230807,120300,54241053750,26100,26300,26300,26100,3178
|
|
20230807,120200,54157649500,26250,26400,26400,26000,7127
|
|
20230807,120100,53970288050,26400,26050,26400,25900,8234
|
|
20230807,120000,53754638150,26050,26100,26100,26000,310
|
|
20230807,115900,53746572900,26050,25900,26100,25900,2493
|
|
20230807,115800,53681740050,25900,26000,26050,25900,1252
|
|
20230807,115700,53649221250,26050,26100,26100,25950,2604
|
|
20230807,115600,53581476600,26050,26150,26200,26050,1734
|
|
20230807,115500,53536202850,26200,26050,26250,26000,3687
|
|
20230807,115400,53439917700,26050,25900,26150,25900,5003
|
|
20230807,115300,53309457600,25900,25750,25900,25700,3427
|
|
20230807,115200,53221122500,25750,25900,25900,25700,3950
|
|
20230807,115100,53119338250,25900,25950,26000,25800,7811
|
|
20230807,115000,52917321800,25950,26100,26100,25900,3962
|
|
20230807,114900,52814359800,26100,26050,26150,26000,2095
|
|
20230807,114800,52759722650,26050,26050,26200,26050,1838
|
|
20230807,114700,52711711550,26050,26000,26100,25900,4085
|
|
20230807,114600,52605610800,25950,26150,26150,25900,10216
|
|
20230807,114500,52339852400,26150,26050,26150,26000,2397
|
|
20230807,114400,52277370950,26050,26000,26100,25900,6193
|
|
20230807,114300,52116460200,25950,26250,26250,25950,7025
|
|
20230807,114200,51933521550,26200,26400,26400,26200,3084
|
|
20230807,114100,51852384000,26350,26300,26450,26250,4709
|
|
20230807,114000,51728350450,26300,26300,26350,26200,5671
|
|
20230807,113900,51579391050,26300,26200,26400,26200,4390
|
|
20230807,113800,51463808500,26200,26000,26300,25900,6729
|
|
20230807,113700,51287630050,26000,26150,26450,26000,12295
|
|
20230807,113600,50965152250,26100,26300,26350,25850,22478
|
|
20230807,113500,50379613300,26300,26500,26500,26200,4764
|
|
20230807,113400,50254131300,26500,26250,26700,26150,17704
|
|
20230807,113300,49786079550,26250,26500,26600,26200,14913
|
|
20230807,113200,49392493400,26500,26500,26600,26450,10829
|
|
20230807,113100,49105475000,26550,26750,26850,26350,38171
|
|
20230807,113000,48087151000,26750,27050,27100,26600,26666
|
|
20230807,112900,47371652900,27000,27250,27450,26900,48170
|
|
20230807,112800,46062438800,27250,26600,27500,26600,66127
|
|
20230807,112700,44273320600,26600,26450,26700,26450,19914
|
|
20230807,112600,43744719800,26450,26550,26800,26300,36308
|
|
20230807,112500,42778266800,26550,26200,26650,26050,31531
|
|
20230807,112400,41947404400,26250,25950,26250,25900,21262
|
|
20230807,112300,41391583750,25950,25850,26000,25800,7371
|
|
20230807,112200,41200758150,25850,25950,26000,25800,8237
|
|
20230807,112100,40987247600,25950,25800,25950,25450,9537
|
|
20230807,112000,40742586950,25800,25900,25950,25700,6394
|
|
20230807,111900,40577302350,25850,25550,25900,25550,9479
|
|
20230807,111800,40333145950,25550,25400,25700,25350,7537
|
|
20230807,111700,40141281250,25400,25650,25650,25400,8023
|
|
20230807,111600,39936417800,25650,25350,25700,25350,11733
|
|
20230807,111500,39636468100,25400,25300,25500,25250,8261
|
|
20230807,111400,39426888650,25350,25150,25350,25100,9098
|
|
20230807,111300,39197570850,25100,25250,25300,24900,28753
|
|
20230807,111200,38476515900,25100,25650,25700,25100,15990
|
|
20230807,111100,38070068400,25650,25650,25700,25250,20819
|
|
20230807,111000,37539869550,25650,26050,26100,25450,20597
|
|
20230807,110900,37010158300,26050,26000,26200,26000,7344
|
|
20230807,110800,36818414150,26050,25950,26100,25950,6074
|
|
20230807,110700,36660527750,25900,26200,26250,25900,8701
|
|
20230807,110600,36433508400,26200,26000,26200,25900,11137
|
|
20230807,110500,36143263100,26000,26000,26100,25700,22398
|
|
20230807,110400,35563216450,26000,26100,26150,26000,15085
|
|
20230807,110300,35170366800,26050,26200,26350,26050,20752
|
|
20230807,110200,34626182200,26200,26350,26350,26050,13943
|
|
20230807,110100,34260947900,26200,26450,26500,26150,21224
|
|
20230807,110000,33702204300,26400,25900,26750,25900,51025
|
|
20230807,105900,32349151550,25900,26100,26200,25700,20865
|
|
20230807,105800,31808275250,26100,25700,26400,25600,41584
|
|
20230807,105700,30725366100,25700,26950,26950,25600,71196
|
|
20230807,105600,28854008650,26900,26150,26950,25950,56199
|
|
20230807,105500,27371300050,26150,25800,26300,25800,55597
|
|
20230807,105400,25921937450,25850,25800,26100,25750,84041
|
|
20230807,105300,23746877600,25400,25400,25400,25400,0
|
|
20230807,105200,23746877600,25400,25400,25400,25400,0
|
|
20230807,105100,23746877600,25400,24550,25400,24500,42437
|
|
20230807,105000,22684864150,24550,24550,24600,24450,9171
|
|
20230807,104900,22459787650,24550,24200,24550,24200,11343
|
|
20230807,104800,22182834900,24200,24150,24250,24000,5845
|
|
20230807,104700,22041745950,24200,24350,24400,24000,12962
|
|
20230807,104600,21728772650,24350,24450,24500,24300,10364
|
|
20230807,104500,21475905450,24400,24450,24450,24350,7696
|
|
20230807,104400,21288067000,24450,24500,24650,24150,22799
|
|
20230807,104300,20731238850,24500,24800,24950,24350,26018
|
|
20230807,104200,20092584000,24750,24750,24950,24500,26948
|
|
20230807,104100,19426664850,24750,24150,24850,24100,42843
|
|
20230807,104000,18372260350,24100,24200,24300,23900,8551
|
|
20230807,103900,18166315950,24300,24200,24400,24150,15457
|
|
20230807,103800,17791098600,24200,24300,24400,24050,10563
|
|
20230807,103700,17534963600,24350,24300,24400,24250,22675
|
|
20230807,103600,16983198300,24250,24300,24350,23950,13494
|
|
20230807,103500,16657181750,24400,24150,24500,24100,35563
|
|
20230807,103400,15792582950,24250,23800,24250,23800,39333
|
|
20230807,103300,14844977850,23850,23850,23900,23700,14951
|
|
20230807,103200,14489248100,23800,23600,23900,23550,45027
|
|
20230807,103100,13421686900,23600,23600,23600,23500,6265
|
|
20230807,103000,13274209450,23650,23350,23650,23300,7792
|
|
20230807,102900,13090674800,23300,23450,23450,23200,1661
|
|
20230807,102800,13051981950,23450,23300,23550,23300,4542
|
|
20230807,102700,12945400150,23400,23450,23450,23250,1437
|
|
20230807,102600,12911837750,23450,23550,23600,23400,3850
|
|
20230807,102500,12821283950,23550,23400,23550,23300,2813
|
|
20230807,102400,12755366250,23400,23400,23450,23250,3544
|
|
20230807,102300,12672528000,23400,23400,23450,23400,944
|
|
20230807,102200,12650429650,23450,23450,23450,23400,4039
|
|
20230807,102100,12555902800,23450,23300,23450,23250,2934
|
|
20230807,102000,12487444700,23250,23400,23450,23250,2150
|
|
20230807,101900,12437277950,23400,23250,23500,23250,6569
|
|
20230807,101800,12283601600,23250,23250,23250,23200,889
|
|
20230807,101700,12262936100,23250,23100,23300,23100,2526
|
|
20230807,101600,12204333300,23150,23150,23150,23150,693
|
|
20230807,101500,12188290350,23100,23100,23150,23100,1071
|
|
20230807,101400,12163537100,23100,23000,23150,23000,2470
|
|
20230807,101300,12106510250,23000,23050,23100,22950,1485
|
|
20230807,101200,12072312150,23050,22850,23100,22850,1794
|
|
20230807,101100,12031126700,22850,22850,22850,22850,288
|
|
20230807,101000,12024545900,22850,22850,22850,22800,276
|
|
20230807,100900,12018239350,22800,22850,22850,22800,405
|
|
20230807,100800,12008991050,22850,22900,22900,22850,362
|
|
20230807,100700,12000718800,22900,22800,22900,22800,254
|
|
20230807,100600,11994911500,22800,22800,22850,22800,1098
|
|
20230807,100500,11969875450,22800,22950,22950,22800,841
|
|
20230807,100400,11950636700,22950,22850,22950,22850,842
|
|
20230807,100300,11931351150,22850,22800,22900,22800,1347
|
|
20230807,100200,11900627100,22750,22700,22800,22700,1281
|
|
20230807,100100,11871505150,22750,22800,22800,22700,3819
|
|
20230807,100000,11784609350,22800,22850,22900,22750,2636
|
|
20230807,095900,11724497050,22850,22900,22900,22750,4150
|
|
20230807,095800,11629693350,22900,22950,22950,22900,1806
|
|
20230807,095700,11588325900,22950,22800,22950,22750,1580
|
|
20230807,095600,11552210200,22750,22850,22900,22750,1672
|
|
20230807,095500,11513994450,22800,22750,22800,22750,1056
|
|
20230807,095400,11489942850,22750,22650,22800,22650,1390
|
|
20230807,095300,11458327250,22650,22800,22800,22600,4275
|
|
20230807,095200,11361199950,22850,22950,23000,22850,1352
|
|
20230807,095100,11330239500,23000,23000,23000,22950,861
|
|
20230807,095000,11310474050,23000,22950,23050,22950,1679
|
|
20230807,094900,11271897450,22950,22900,23000,22900,1047
|
|
20230807,094800,11247881900,22850,23000,23000,22850,3236
|
|
20230807,094700,11173660700,23000,23050,23050,23000,1236
|
|
20230807,094600,11145226500,23100,22950,23100,22950,1089
|
|
20230807,094500,11120171600,23000,22850,23450,22850,5775
|
|
20230807,094400,10986755050,22800,22700,22900,22650,1504
|
|
20230807,094300,10952539450,22700,22850,22850,22550,10880
|
|
20230807,094200,10705313200,22900,22950,23000,22900,4642
|
|
20230807,094100,10598806300,23000,23000,23000,22900,1566
|
|
20230807,094000,10562834100,23000,23000,23000,22850,2250
|
|
20230807,093900,10511311900,22900,23100,23300,22900,7155
|
|
20230807,093800,10346152650,23100,23300,23300,23000,8980
|
|
20230807,093700,10138069000,23300,23350,23450,23250,3568
|
|
20230807,093600,10054866050,23350,23200,23350,23200,1491
|
|
20230807,093500,10020173650,23200,23450,23450,23200,7831
|
|
20230807,093400,9837661600,23450,23450,23700,23400,3236
|
|
20230807,093300,9761472450,23400,23700,23700,23400,7707
|
|
20230807,093200,9580115250,23700,23800,23800,23550,4836
|
|
20230807,093100,9465529800,23800,23500,23950,23450,10626
|
|
20230807,093000,9212378500,23500,23450,23550,23400,3078
|
|
20230807,092900,9140144950,23450,23550,23600,23400,4359
|
|
20230807,092800,9037679350,23600,23350,23600,23300,6264
|
|
20230807,092700,8890588750,23350,23450,23450,23350,4878
|
|
20230807,092600,8776481300,23450,23500,23500,23200,4897
|
|
20230807,092500,8662144800,23500,23300,23600,23200,6924
|
|
20230807,092400,8500554550,23250,23350,23350,23150,2778
|
|
20230807,092300,8436055400,23400,23250,23500,23050,5970
|
|
20230807,092200,8297225300,23300,23200,23800,23150,5573
|
|
20230807,092100,8166850700,23250,23000,23400,22950,7093
|
|
20230807,092000,8001709200,23050,23100,23200,22950,4754
|
|
20230807,091900,7891953350,23100,22950,23150,22800,4940
|
|
20230807,091800,7778824500,22950,23100,23100,22700,16770
|
|
20230807,091700,7394396000,23100,23250,23350,23100,7766
|
|
20230807,091600,7214235100,23250,23200,23350,23100,7715
|
|
20230807,091500,7035125350,23200,23250,23400,23150,9135
|
|
20230807,091400,6822937700,23300,23550,23600,23250,9120
|
|
20230807,091300,6609519100,23350,23600,23800,23350,8238
|
|
20230807,091200,6416279150,23650,23750,23800,23500,4344
|
|
20230807,091100,6313505200,23750,23700,24000,23700,6347
|
|
20230807,091000,6161805550,23700,23600,23950,23400,9507
|
|
20230807,090900,5935933700,23500,23550,23650,23500,3979
|
|
20230807,090800,5842178350,23550,23700,23750,23200,13753
|
|
20230807,090700,5519185750,23700,23850,24050,23600,8057
|
|
20230807,090600,5327428450,23800,24300,24350,23800,15955
|
|
20230807,090500,4943575750,24300,24000,24300,23300,17745
|
|
20230807,090400,4522950700,23950,24350,24400,23850,17563
|
|
20230807,090300,4099623750,24350,24100,24500,24100,48925
|
|
20230807,090200,2909543550,24200,23850,24200,23700,26734
|
|
20230807,090100,2268555400,23850,23650,24500,23300,37309
|
|
20230807,090000,1374367150,23650,23100,23900,23050,50334
|