578 lines
32 KiB
CSV
578 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,183500,65462456500,21500,21500,21500,21500,17813
|
|
20230808,183400,65462456500,21500,21500,21500,21500,0
|
|
20230808,183300,65462456500,21500,21500,21500,21500,0
|
|
20230808,183200,65462456500,21500,21500,21500,21500,0
|
|
20230808,183100,65462456500,21500,21500,21500,21500,0
|
|
20230808,183000,65462456500,21500,21500,21500,21500,0
|
|
20230808,182900,65462456500,21500,21500,21500,21500,0
|
|
20230808,182800,65462456500,21500,21500,21500,21500,0
|
|
20230808,182700,65462456500,21500,21500,21500,21500,0
|
|
20230808,182600,65462456500,21500,21500,21500,21500,0
|
|
20230808,182500,65462456500,21500,21500,21500,21500,0
|
|
20230808,182400,65462456500,21500,21500,21500,21500,0
|
|
20230808,182300,65462456500,21500,21500,21500,21500,0
|
|
20230808,182200,65462456500,21500,21500,21500,21500,0
|
|
20230808,182100,65462456500,21500,21500,21500,21500,0
|
|
20230808,182000,65462456500,21500,21500,21500,21500,0
|
|
20230808,181900,65462456500,21500,21500,21500,21500,0
|
|
20230808,181800,65462456500,21500,21500,21500,21500,0
|
|
20230808,181700,65462456500,21500,21500,21500,21500,0
|
|
20230808,181600,65462456500,21500,21500,21500,21500,0
|
|
20230808,181500,65462456500,21500,21500,21500,21500,0
|
|
20230808,181400,65462456500,21500,21500,21500,21500,0
|
|
20230808,181300,65462456500,21500,21500,21500,21500,0
|
|
20230808,181200,65462456500,21500,21500,21500,21500,0
|
|
20230808,181100,65462456500,21500,21500,21500,21500,0
|
|
20230808,181000,65462456500,21500,21500,21500,21500,0
|
|
20230808,180900,65462456500,21500,21500,21500,21500,0
|
|
20230808,180800,65462456500,21500,21500,21500,21500,0
|
|
20230808,180700,65462456500,21500,21500,21500,21500,0
|
|
20230808,180600,65462456500,21500,21500,21500,21500,0
|
|
20230808,180500,65462456500,21500,21500,21500,21500,17813
|
|
20230808,180400,65462456500,21500,21500,21500,21500,0
|
|
20230808,180300,65462456500,21500,21500,21500,21500,0
|
|
20230808,180200,65462456500,21500,21500,21500,21500,0
|
|
20230808,180100,65462456500,21500,21500,21500,21500,0
|
|
20230808,180000,65462456500,21500,21500,21500,21500,0
|
|
20230808,175900,65462456500,21500,21500,21500,21500,0
|
|
20230808,175800,65462456500,21500,21500,21500,21500,0
|
|
20230808,175700,65462456500,21500,21500,21500,21500,0
|
|
20230808,175600,65462456500,21500,21500,21500,21500,0
|
|
20230808,175500,65462456500,21500,21500,21500,21500,0
|
|
20230808,175400,65462456500,21500,21500,21500,21500,0
|
|
20230808,175300,65462456500,21500,21500,21500,21500,0
|
|
20230808,175200,65462456500,21500,21500,21500,21500,0
|
|
20230808,175100,65462456500,21500,21500,21500,21500,0
|
|
20230808,175000,65462456500,21500,21500,21500,21500,0
|
|
20230808,174900,65462456500,21500,21500,21500,21500,0
|
|
20230808,174800,65462456500,21500,21500,21500,21500,0
|
|
20230808,174700,65462456500,21500,21500,21500,21500,0
|
|
20230808,174600,65462456500,21500,21500,21500,21500,0
|
|
20230808,174500,65462456500,21500,21500,21500,21500,0
|
|
20230808,174400,65462456500,21500,21500,21500,21500,0
|
|
20230808,174300,65462456500,21500,21500,21500,21500,0
|
|
20230808,174200,65462456500,21500,21500,21500,21500,0
|
|
20230808,174100,65462456500,21500,21500,21500,21500,0
|
|
20230808,174000,65462456500,21500,21500,21500,21500,0
|
|
20230808,173900,65462456500,21500,21500,21500,21500,0
|
|
20230808,173800,65462456500,21500,21500,21500,21500,0
|
|
20230808,173700,65462456500,21500,21500,21500,21500,0
|
|
20230808,173600,65462456500,21500,21500,21500,21500,0
|
|
20230808,173500,65462456500,21500,21500,21500,21500,17813
|
|
20230808,173400,65462456500,21500,21500,21500,21500,0
|
|
20230808,173300,65462456500,21500,21500,21500,21500,0
|
|
20230808,173200,65462456500,21500,21500,21500,21500,0
|
|
20230808,173100,65462456500,21500,21500,21500,21500,0
|
|
20230808,173000,65462456500,21500,21500,21500,21500,0
|
|
20230808,172900,65462456500,21500,21500,21500,21500,0
|
|
20230808,172800,65462456500,21500,21500,21500,21500,0
|
|
20230808,172700,65462456500,21500,21500,21500,21500,0
|
|
20230808,172600,65462456500,21500,21500,21500,21500,0
|
|
20230808,172500,65462456500,21500,21500,21500,21500,0
|
|
20230808,172400,65462456500,21500,21500,21500,21500,0
|
|
20230808,172300,65462456500,21500,21500,21500,21500,0
|
|
20230808,172200,65462456500,21500,21500,21500,21500,0
|
|
20230808,172100,65462456500,21500,21500,21500,21500,0
|
|
20230808,172000,65462456500,21500,21500,21500,21500,0
|
|
20230808,171900,65462456500,21500,21500,21500,21500,0
|
|
20230808,171800,65462456500,21500,21500,21500,21500,0
|
|
20230808,171700,65462456500,21500,21500,21500,21500,0
|
|
20230808,171600,65462456500,21500,21500,21500,21500,0
|
|
20230808,171500,65462456500,21500,21500,21500,21500,0
|
|
20230808,171400,65462456500,21500,21500,21500,21500,0
|
|
20230808,171300,65462456500,21500,21500,21500,21500,0
|
|
20230808,171200,65462456500,21500,21500,21500,21500,0
|
|
20230808,171100,65462456500,21500,21500,21500,21500,0
|
|
20230808,171000,65462456500,21500,21500,21500,21500,0
|
|
20230808,170900,65462456500,21500,21500,21500,21500,0
|
|
20230808,170800,65462456500,21500,21500,21500,21500,0
|
|
20230808,170700,65462456500,21500,21500,21500,21500,0
|
|
20230808,170600,65462456500,21500,21500,21500,21500,0
|
|
20230808,170500,65462456500,21500,21500,21500,21500,17813
|
|
20230808,170400,65462456500,21500,21500,21500,21500,0
|
|
20230808,170300,65462456500,21500,21500,21500,21500,0
|
|
20230808,170200,65462456500,21500,21500,21500,21500,0
|
|
20230808,170100,65462456500,21500,21500,21500,21500,0
|
|
20230808,170000,65462456500,21500,21500,21500,21500,0
|
|
20230808,165900,65462456500,21500,21500,21500,21500,0
|
|
20230808,165800,65462456500,21500,21500,21500,21500,0
|
|
20230808,165700,65462456500,21500,21500,21500,21500,0
|
|
20230808,165600,65462456500,21500,21500,21500,21500,0
|
|
20230808,165500,65462456500,21500,21500,21500,21500,0
|
|
20230808,165400,65462456500,21500,21500,21500,21500,0
|
|
20230808,165300,65462456500,21500,21500,21500,21500,0
|
|
20230808,165200,65462456500,21500,21500,21500,21500,0
|
|
20230808,165100,65462456500,21500,21500,21500,21500,0
|
|
20230808,165000,65462456500,21500,21500,21500,21500,0
|
|
20230808,164900,65462456500,21500,21500,21500,21500,0
|
|
20230808,164800,65462456500,21500,21500,21500,21500,0
|
|
20230808,164700,65462456500,21500,21500,21500,21500,0
|
|
20230808,164600,65462456500,21500,21500,21500,21500,0
|
|
20230808,164500,65462456500,21500,21500,21500,21500,0
|
|
20230808,164400,65462456500,21500,21500,21500,21500,0
|
|
20230808,164300,65462456500,21500,21500,21500,21500,0
|
|
20230808,164200,65462456500,21500,21500,21500,21500,0
|
|
20230808,164100,65462456500,21500,21500,21500,21500,0
|
|
20230808,164000,65462456500,21500,21500,21500,21500,0
|
|
20230808,163900,65462456500,21500,21500,21500,21500,0
|
|
20230808,163800,65462456500,21500,21500,21500,21500,0
|
|
20230808,163700,65462456500,21500,21500,21500,21500,0
|
|
20230808,163600,65462456500,21500,21500,21500,21500,0
|
|
20230808,163500,65462456500,21500,21500,21500,21500,17813
|
|
20230808,163400,65462456500,21500,21500,21500,21500,0
|
|
20230808,163300,65462456500,21500,21500,21500,21500,0
|
|
20230808,163200,65462456500,21500,21500,21500,21500,0
|
|
20230808,163100,65462456500,21500,21500,21500,21500,0
|
|
20230808,163000,65462456500,21500,21500,21500,21500,0
|
|
20230808,162900,65462456500,21500,21500,21500,21500,0
|
|
20230808,162800,65462456500,21500,21500,21500,21500,0
|
|
20230808,162700,65462456500,21500,21500,21500,21500,0
|
|
20230808,162600,65462456500,21500,21500,21500,21500,0
|
|
20230808,162500,65462456500,21500,21500,21500,21500,0
|
|
20230808,162400,65462456500,21500,21500,21500,21500,0
|
|
20230808,162300,65462456500,21500,21500,21500,21500,0
|
|
20230808,162200,65462456500,21500,21500,21500,21500,0
|
|
20230808,162100,65462456500,21500,21500,21500,21500,0
|
|
20230808,162000,65462456500,21500,21500,21500,21500,0
|
|
20230808,161900,65462456500,21500,21500,21500,21500,0
|
|
20230808,161800,65462456500,21500,21500,21500,21500,0
|
|
20230808,161700,65462456500,21500,21500,21500,21500,0
|
|
20230808,161600,65462456500,21500,21500,21500,21500,0
|
|
20230808,161500,65462456500,21500,21500,21500,21500,0
|
|
20230808,161400,65462456500,21500,21500,21500,21500,0
|
|
20230808,161300,65462456500,21500,21500,21500,21500,0
|
|
20230808,161200,65462456500,21500,21500,21500,21500,0
|
|
20230808,161100,65462456500,21500,21500,21500,21500,0
|
|
20230808,161000,65462456500,21500,21500,21500,21500,0
|
|
20230808,160900,65462456500,21500,21500,21500,21500,0
|
|
20230808,160800,65462456500,21500,21500,21500,21500,0
|
|
20230808,160700,65462456500,21500,21500,21500,21500,0
|
|
20230808,160600,65462456500,21500,21500,21500,21500,0
|
|
20230808,160500,65462456500,21500,21500,21500,21500,17813
|
|
20230808,160400,65462456500,21500,21500,21500,21500,0
|
|
20230808,160300,65462456500,21500,21500,21500,21500,0
|
|
20230808,160200,65462456500,21500,21500,21500,21500,0
|
|
20230808,160100,65462456500,21500,21500,21500,21500,0
|
|
20230808,160000,65462456500,21500,21500,21500,21500,0
|
|
20230808,155900,65462456500,21500,21500,21500,21500,0
|
|
20230808,155800,65462456500,21500,21500,21500,21500,0
|
|
20230808,155700,65462456500,21500,21500,21500,21500,0
|
|
20230808,155600,65462456500,21500,21500,21500,21500,0
|
|
20230808,155500,65462456500,21500,21500,21500,21500,0
|
|
20230808,155400,65462456500,21500,21500,21500,21500,0
|
|
20230808,155300,65462456500,21500,21500,21500,21500,0
|
|
20230808,155200,65462456500,21500,21500,21500,21500,0
|
|
20230808,155100,65462456500,21500,21500,21500,21500,0
|
|
20230808,155000,65462456500,21500,21500,21500,21500,0
|
|
20230808,154900,65462456500,21500,21500,21500,21500,0
|
|
20230808,154800,65462456500,21500,21500,21500,21500,0
|
|
20230808,154700,65462456500,21500,21500,21500,21500,0
|
|
20230808,154600,65462456500,21500,21500,21500,21500,0
|
|
20230808,154500,65462456500,21500,21500,21500,21500,0
|
|
20230808,154400,65462456500,21500,21500,21500,21500,0
|
|
20230808,154300,65462456500,21500,21500,21500,21500,0
|
|
20230808,154200,65462456500,21500,21500,21500,21500,0
|
|
20230808,154100,65462456500,21500,21500,21500,21500,0
|
|
20230808,154000,65462456500,21500,21500,21500,21500,0
|
|
20230808,153900,65462456500,21500,21500,21500,21500,0
|
|
20230808,153800,65462456500,21500,21500,21500,21500,0
|
|
20230808,153700,65462456500,21500,21500,21500,21500,0
|
|
20230808,153600,65462456500,21500,21500,21500,21500,0
|
|
20230808,153500,65462456500,21500,21500,21500,21500,17813
|
|
20230808,153400,65462456500,21500,21500,21500,21500,0
|
|
20230808,153300,65462456500,21500,21500,21500,21500,0
|
|
20230808,153200,65462456500,21500,21500,21500,21500,0
|
|
20230808,153100,65462456500,21500,21500,21500,21500,0
|
|
20230808,153000,65462456500,21500,21500,21500,21500,17813
|
|
20230808,152900,65079477000,21000,21000,21000,21000,0
|
|
20230808,152800,65079477000,21000,21000,21000,21000,0
|
|
20230808,152700,65079477000,21000,21000,21000,21000,0
|
|
20230808,152600,65079477000,21000,21000,21000,21000,0
|
|
20230808,152500,65079477000,21000,21000,21000,21000,0
|
|
20230808,152400,65079477000,21000,21000,21000,21000,0
|
|
20230808,152300,65079477000,21000,21000,21000,21000,0
|
|
20230808,152200,65079477000,21000,21000,21000,21000,0
|
|
20230808,152100,65079477000,21000,21000,21000,21000,0
|
|
20230808,152000,65079477000,21000,21000,21000,21000,0
|
|
20230808,151900,65079477000,21000,20950,21000,20750,5457
|
|
20230808,151800,64965503250,21000,20950,21050,20950,1077
|
|
20230808,151700,64942874100,21100,20800,21100,20750,3785
|
|
20230808,151600,64863686600,20800,20800,20900,20700,2864
|
|
20230808,151500,64804113100,20900,20950,21000,20750,3320
|
|
20230808,151400,64734687000,20950,21150,21150,20950,4177
|
|
20230808,151300,64646700100,21200,21100,21200,21100,2864
|
|
20230808,151200,64586068350,21150,21100,21200,21000,2819
|
|
20230808,151100,64526648450,21150,21250,21350,21150,2140
|
|
20230808,151000,64481229500,21250,20950,21300,20950,3665
|
|
20230808,150900,64403549650,21000,20700,21100,20600,10143
|
|
20230808,150800,64192591050,20650,20900,20900,20650,3096
|
|
20230808,150700,64128233250,20900,21000,21000,20850,3097
|
|
20230808,150600,64063403600,21000,21000,21000,20900,2792
|
|
20230808,150500,64004993200,21000,21200,21250,20950,5975
|
|
20230808,150400,63878575750,21200,21400,21450,21200,6653
|
|
20230808,150300,63736456450,21400,21100,21400,21050,8241
|
|
20230808,150200,63561538100,21100,20950,21250,20950,12171
|
|
20230808,150100,63303946800,20900,20750,20950,20700,6848
|
|
20230808,150000,63161211250,20750,20550,20750,20550,8588
|
|
20230808,145900,62984069100,20550,20650,20700,20500,8349
|
|
20230808,145800,62812342500,20600,20750,20850,20550,17622
|
|
20230808,145700,62447006700,20450,20450,20450,20450,0
|
|
20230808,145600,62447006700,20450,20550,20600,20450,7735
|
|
20230808,145500,62288571150,20550,20700,20700,20500,5016
|
|
20230808,145400,62185316550,20700,20750,20850,20650,3996
|
|
20230808,145300,62102469300,20800,20750,20800,20650,6862
|
|
20230808,145200,61960244500,20700,20600,20950,20600,7214
|
|
20230808,145100,61810884600,20600,20600,20750,20450,19592
|
|
20230808,145000,61407754100,20600,21000,21000,20600,9996
|
|
20230808,144900,61199974600,20950,21300,21350,20950,7320
|
|
20230808,144800,61045438500,21150,21300,21300,20950,16178
|
|
20230808,144700,60704656250,21300,21600,21600,21150,14565
|
|
20230808,144600,60393853250,21550,21600,21750,21500,4458
|
|
20230808,144500,60297540450,21450,21850,21900,21450,8632
|
|
20230808,144400,60110767250,21850,21650,21900,21600,2095
|
|
20230808,144300,60065198700,21650,21900,21900,21500,8866
|
|
20230808,144200,59872680850,21900,22000,22050,21900,2517
|
|
20230808,144100,59817397950,22000,21950,22250,21900,5086
|
|
20230808,144000,59705634800,22000,22150,22300,21950,7312
|
|
20230808,143900,59544280350,22150,22650,22700,22150,8188
|
|
20230808,143800,59360183300,22700,22600,22800,22550,4936
|
|
20230808,143700,59248238350,22600,22700,22900,22550,8577
|
|
20230808,143600,59053244000,22600,22250,22700,22250,9270
|
|
20230808,143500,58844365700,22250,22000,22250,22000,5292
|
|
20230808,143400,58727321400,22000,22100,22150,21950,3661
|
|
20230808,143300,58646626800,22100,22200,22350,21950,4431
|
|
20230808,143200,58548540750,22200,21950,22250,21750,7721
|
|
20230808,143100,58378691200,21950,21900,22000,21850,1886
|
|
20230808,143000,58337342250,21950,21900,22100,21850,2581
|
|
20230808,142900,58280518250,21900,21850,21900,21800,1648
|
|
20230808,142800,58244477450,21850,21900,22000,21850,5492
|
|
20230808,142700,58124151250,21900,21900,22200,21900,6815
|
|
20230808,142600,57973994100,21900,21650,21900,21650,6830
|
|
20230808,142500,57825301900,21650,21250,22000,21200,6265
|
|
20230808,142400,57689339450,21250,21300,21350,21100,6416
|
|
20230808,142300,57553261950,21350,21350,21600,21200,5102
|
|
20230808,142200,57443971850,21300,21150,21400,21100,6877
|
|
20230808,142100,57298049850,21150,21550,21550,21000,10575
|
|
20230808,142000,57073175950,21600,21850,21900,21450,10754
|
|
20230808,141900,56840314650,21850,22150,22150,21800,11065
|
|
20230808,141800,56597654400,22150,21950,22400,21700,11901
|
|
20230808,141700,56334978050,22000,21750,22200,21750,9524
|
|
20230808,141600,56125590200,21800,21550,22050,21100,22545
|
|
20230808,141500,55641247550,21550,22100,22200,21550,15757
|
|
20230808,141400,55296371850,22150,22200,22250,21850,9137
|
|
20230808,141300,55094508400,22150,22000,22400,22000,10326
|
|
20230808,141200,54865601650,22000,22150,22300,21000,41115
|
|
20230808,141100,53975706500,22150,22700,22750,22050,37918
|
|
20230808,141000,53125415100,23000,23000,23000,23000,0
|
|
20230808,140900,53125415100,23000,23050,23050,23000,6190
|
|
20230808,140800,52983038600,23050,23250,23250,23000,10438
|
|
20230808,140700,52741807350,23100,23300,23750,23050,10093
|
|
20230808,140600,52506252100,23300,23800,23950,23200,14822
|
|
20230808,140500,52159017700,23700,23250,23800,23000,20461
|
|
20230808,140400,51683460400,23250,24200,24250,23250,40019
|
|
20230808,140300,50730866400,24300,24800,24950,24050,20076
|
|
20230808,140200,50238067900,24700,25400,25400,24650,14787
|
|
20230808,140100,49867796700,25450,25400,25500,25350,2156
|
|
20230808,140000,49812996150,25400,25250,25400,25250,4631
|
|
20230808,135900,49695787900,25250,25550,25550,25250,5617
|
|
20230808,135800,49553156550,25500,25500,25600,25500,2636
|
|
20230808,135700,49485831400,25500,25500,25550,25450,4688
|
|
20230808,135600,49366252050,25500,25550,25650,25450,6718
|
|
20230808,135500,49194324150,25550,25700,25700,25400,6774
|
|
20230808,135400,49021185000,25700,25450,25700,25400,12833
|
|
20230808,135300,48693804700,25450,25000,25600,25000,10128
|
|
20230808,135200,48436950650,25000,25100,25150,25000,725
|
|
20230808,135100,48418813900,25100,25000,25150,25000,1309
|
|
20230808,135000,48385989700,25000,24850,25000,24850,722
|
|
20230808,134900,48367982900,24850,24800,24900,24800,522
|
|
20230808,134800,48354998100,24800,24800,24800,24650,2473
|
|
20230808,134700,48293894000,24850,24950,24950,24750,1526
|
|
20230808,134600,48255866100,24950,25000,25050,24950,912
|
|
20230808,134500,48233066000,25000,25050,25050,24950,444
|
|
20230808,134400,48221965450,24950,24950,25000,24950,750
|
|
20230808,134300,48203235500,24850,24800,24950,24800,1356
|
|
20230808,134200,48169461100,24800,24700,24800,24700,1107
|
|
20230808,134100,48142062350,24750,24750,24750,24750,444
|
|
20230808,134000,48131073350,24750,24850,24850,24750,345
|
|
20230808,133900,48122508650,24850,24850,24900,24750,888
|
|
20230808,133800,48100496250,24800,24800,24850,24750,3523
|
|
20230808,133700,48013201700,24750,24750,24800,24750,932
|
|
20230808,133600,47990134600,24750,24750,24750,24600,1482
|
|
20230808,133500,47953597750,24750,24700,24750,24650,1681
|
|
20230808,133400,47912119800,24700,24700,24750,24700,550
|
|
20230808,133300,47898529850,24750,24650,24750,24650,2374
|
|
20230808,133200,47839867750,24600,24750,24800,24600,812
|
|
20230808,133100,47819822150,24800,24800,24850,24700,1003
|
|
20230808,133000,47794966550,24700,25000,25000,24700,3801
|
|
20230808,132900,47700712600,25000,24900,25000,24900,482
|
|
20230808,132800,47688698450,24950,24900,24950,24900,120
|
|
20230808,132700,47685709200,24900,25000,25000,24900,594
|
|
20230808,132600,47670906650,25000,24950,25100,24950,555
|
|
20230808,132500,47657013950,25000,24950,25000,24950,236
|
|
20230808,132400,47651120400,25000,24950,25000,24950,261
|
|
20230808,132300,47644604250,24950,25050,25050,24950,122
|
|
20230808,132200,47641558850,25000,25000,25050,25000,1052
|
|
20230808,132100,47615218050,25000,25000,25050,24950,491
|
|
20230808,132000,47602944150,24950,24950,25000,24950,142
|
|
20230808,131900,47599395700,24950,24800,25000,24800,1356
|
|
20230808,131800,47565629050,24800,24850,24900,24800,1046
|
|
20230808,131700,47539682650,24900,24950,24950,24850,386
|
|
20230808,131600,47530065250,24950,25050,25050,24900,1099
|
|
20230808,131500,47502589100,25000,24850,25000,24850,1419
|
|
20230808,131400,47467173750,24900,25000,25050,24900,1150
|
|
20230808,131300,47438465100,25050,24900,25100,24900,1113
|
|
20230808,131200,47410649100,24850,24800,24850,24800,531
|
|
20230808,131100,47397459650,24850,24700,25050,24650,2059
|
|
20230808,131000,47346170850,24700,24950,24950,24550,3531
|
|
20230808,130900,47259069700,25050,25100,25150,24850,2956
|
|
20230808,130800,47185305650,25100,25050,25250,25050,481
|
|
20230808,130700,47173215350,25050,25050,25100,25000,1926
|
|
20230808,130600,47125029800,25050,25150,25250,25050,809
|
|
20230808,130500,47104689950,25150,25150,25150,25050,1849
|
|
20230808,130400,47058247850,25150,25100,25250,25100,198
|
|
20230808,130300,47053263650,25050,25100,25150,25050,1860
|
|
20230808,130200,47006570450,25100,25050,25200,25000,3135
|
|
20230808,130100,46928094900,25000,25250,25250,25000,2110
|
|
20230808,130000,46875101450,25250,25300,25300,25200,190
|
|
20230808,125900,46870307700,25250,25200,25300,25200,1003
|
|
20230808,125800,46844976350,25200,25150,25300,25150,874
|
|
20230808,125700,46822947700,25150,25600,25600,25150,4889
|
|
20230808,125600,46698268550,25600,25600,25650,25550,1906
|
|
20230808,125500,46649467500,25650,25550,25650,25550,2030
|
|
20230808,125400,46597474000,25550,25550,25550,25550,447
|
|
20230808,125300,46586053150,25600,25600,25600,25550,989
|
|
20230808,125200,46560749200,25600,25650,25700,25600,1902
|
|
20230808,125100,46511970650,25650,25750,25750,25550,3288
|
|
20230808,125000,46427503350,25800,25600,25800,25600,4493
|
|
20230808,124900,46311868350,25650,25650,25700,25650,1867
|
|
20230808,124800,46263975300,25650,25650,25700,25650,3529
|
|
20230808,124700,46173347800,25650,25600,25700,25600,3546
|
|
20230808,124600,46082418650,25550,25550,25600,25550,2340
|
|
20230808,124500,46022570250,25550,25400,25600,25400,1242
|
|
20230808,124400,45990892600,25450,25400,25450,25400,445
|
|
20230808,124300,45979576050,25400,25400,25400,25350,1007
|
|
20230808,124200,45954021250,25400,25450,25500,25400,1288
|
|
20230808,124100,45921272800,25400,25350,25400,25300,619
|
|
20230808,124000,45905578150,25400,25250,25450,25250,1322
|
|
20230808,123900,45872041900,25300,25200,25300,25200,389
|
|
20230808,123800,45862216400,25150,25250,25300,25150,839
|
|
20230808,123700,45841040800,25200,25250,25250,25150,770
|
|
20230808,123600,45821627450,25250,25250,25250,25100,2351
|
|
20230808,123500,45762498900,25250,25250,25300,25200,701
|
|
20230808,123400,45744797950,25200,25350,25350,25200,2198
|
|
20230808,123300,45689293200,25300,25350,25350,25300,1562
|
|
20230808,123200,45649730950,25300,25550,25550,25300,2813
|
|
20230808,123100,45578089800,25550,25550,25550,25500,1768
|
|
20230808,123000,45532922150,25550,25600,25650,25550,4796
|
|
20230808,122900,45410183650,25650,25150,25650,25150,4306
|
|
20230808,122800,45300598350,25200,25550,25650,25150,6206
|
|
20230808,122700,45142758550,25550,25650,25650,25550,2827
|
|
20230808,122600,45070368900,25600,25650,25700,25500,4577
|
|
20230808,122500,44953259950,25600,25450,25700,25450,6099
|
|
20230808,122400,44797197500,25450,25300,25450,25250,5110
|
|
20230808,122300,44667311500,25300,25400,25450,25300,3865
|
|
20230808,122200,44569219650,25450,25200,25450,25200,4573
|
|
20230808,122100,44453143500,25150,25200,25250,25100,1585
|
|
20230808,122000,44413236850,25100,24900,25300,24900,3330
|
|
20230808,121900,44329680850,24950,24850,24950,24850,520
|
|
20230808,121800,44316747400,24850,25000,25050,24850,2267
|
|
20230808,121700,44260201300,25050,25050,25050,25000,1390
|
|
20230808,121600,44225422500,25050,25050,25100,25050,187
|
|
20230808,121500,44220735650,25100,25050,25100,25050,819
|
|
20230808,121400,44200199100,25050,25050,25050,25050,412
|
|
20230808,121300,44189878500,25050,25000,25100,25000,957
|
|
20230808,121200,44165913150,25000,24850,25000,24850,519
|
|
20230808,121100,44152968500,24850,24850,24900,24850,558
|
|
20230808,121000,44139102000,24850,24950,25000,24850,1493
|
|
20230808,120900,44101797150,24950,24850,24950,24850,951
|
|
20230808,120800,44078111850,24900,24850,24900,24800,599
|
|
20230808,120700,44063228300,24850,25100,25100,24650,6198
|
|
20230808,120600,43909530200,25050,25150,25150,25000,3646
|
|
20230808,120500,43818028800,25150,25000,25150,25000,2491
|
|
20230808,120400,43755644050,25000,25300,25350,25000,8190
|
|
20230808,120300,43548661250,25300,25200,25450,25150,5586
|
|
20230808,120200,43407247000,25200,25050,25450,25050,7083
|
|
20230808,120100,43228487300,25100,24950,25100,24900,3347
|
|
20230808,120000,43144931400,24950,24800,25000,24800,3632
|
|
20230808,115900,43054405950,24900,24600,24900,24550,2337
|
|
20230808,115800,42996593600,24600,24600,24750,24550,6935
|
|
20230808,115700,42825593750,24600,24350,24650,24350,2762
|
|
20230808,115600,42757834350,24300,24500,24550,24300,3170
|
|
20230808,115500,42680560100,24550,24500,24550,24450,544
|
|
20230808,115400,42667253650,24500,24400,24500,24400,1477
|
|
20230808,115300,42631090050,24400,24500,24500,24400,823
|
|
20230808,115200,42610982950,24500,24450,24550,24400,1215
|
|
20230808,115100,42581218900,24450,24400,24500,24400,694
|
|
20230808,115000,42564264350,24350,24400,24450,24350,709
|
|
20230808,114900,42546966500,24350,24300,24350,24250,1367
|
|
20230808,114800,42513699150,24250,24100,24250,24050,1679
|
|
20230808,114700,42473026200,24050,24350,24350,24000,5307
|
|
20230808,114600,42345112800,24250,24300,24300,24200,578
|
|
20230808,114500,42331082600,24150,24150,24300,24150,734
|
|
20230808,114400,42313339500,24100,24100,24150,24050,2210
|
|
20230808,114300,42260082700,24150,24200,24200,24150,501
|
|
20230808,114200,42247965000,24250,24150,24250,24100,1056
|
|
20230808,114100,42222462150,24150,24150,24150,24000,3659
|
|
20230808,114000,42134522200,24100,24100,24150,24000,741
|
|
20230808,113900,42116644950,24000,24350,24350,24000,4326
|
|
20230808,113800,42012342950,24350,24350,24350,24300,987
|
|
20230808,113700,41988357150,24300,24400,24400,24300,2592
|
|
20230808,113600,41925238600,24450,24500,24550,24450,648
|
|
20230808,113500,41909386550,24550,24650,24700,24450,4687
|
|
20230808,113400,41794241950,24650,24500,24650,24450,1133
|
|
20230808,113300,41766415800,24500,24550,24550,24500,684
|
|
20230808,113200,41749655500,24600,24500,24650,24500,1347
|
|
20230808,113100,41716516200,24500,24500,24500,24400,765
|
|
20230808,113000,41697804850,24400,24550,24550,24400,1066
|
|
20230808,112900,41671733050,24500,24400,24500,24400,584
|
|
20230808,112800,41657469250,24400,24400,24400,24250,1231
|
|
20230808,112700,41627526850,24400,24250,24450,24250,1789
|
|
20230808,112600,41583939600,24250,24650,24650,24250,3646
|
|
20230808,112500,41495080600,24700,24600,24700,24400,6451
|
|
20230808,112400,41336453300,24600,24500,24700,24400,2281
|
|
20230808,112300,41280370500,24500,24250,24500,24250,2109
|
|
20230808,112200,41229003050,24250,24250,24250,24100,1926
|
|
20230808,112100,41182383900,24250,24200,24250,24150,1199
|
|
20230808,112000,41153377700,24200,24300,24350,24000,6275
|
|
20230808,111900,41001749650,24250,24050,24350,24000,4062
|
|
20230808,111800,40903397800,24000,23900,24100,23850,8258
|
|
20230808,111700,40705041900,23850,23650,23850,23550,9713
|
|
20230808,111600,40475015100,23650,23950,24000,23600,7964
|
|
20230808,111500,40285557250,23950,24050,24100,23850,5645
|
|
20230808,111400,40150323350,24050,24100,24100,24000,2532
|
|
20230808,111300,40089447500,24200,24050,24200,24000,1973
|
|
20230808,111200,40041931500,24050,24300,24350,24000,4788
|
|
20230808,111100,39926332050,24300,24250,24300,24200,3865
|
|
20230808,111000,39832579150,24250,23800,24300,23750,12395
|
|
20230808,110900,39534805250,23900,24150,24250,23750,13158
|
|
20230808,110800,39219081350,24150,24350,24400,24050,15281
|
|
20230808,110700,38849020700,24400,24500,24600,24400,3385
|
|
20230808,110600,38766280650,24600,24650,24700,24500,4174
|
|
20230808,110500,38663484600,24650,24800,24850,24650,2033
|
|
20230808,110400,38613175450,24800,24500,24800,24500,3079
|
|
20230808,110300,38537128350,24500,24700,24700,24500,6559
|
|
20230808,110200,38376292150,24600,24600,24650,24550,4908
|
|
20230808,110100,38255746550,24600,24850,24900,24500,5787
|
|
20230808,110000,38113426600,24900,24700,24950,24600,5707
|
|
20230808,105900,37972144000,24750,24850,24950,24500,11084
|
|
20230808,105800,37698870850,24850,24950,24950,24800,2959
|
|
20230808,105700,37625274600,25000,25000,25200,24950,528
|
|
20230808,105600,37612087100,25000,25050,25050,24800,2367
|
|
20230808,105500,37553020350,25050,25100,25200,25050,733
|
|
20230808,105400,37534630100,25100,25200,25250,25100,2151
|
|
20230808,105300,37480443700,25250,25250,25250,25200,722
|
|
20230808,105200,37462213300,25250,25250,25300,25200,1712
|
|
20230808,105100,37418966900,25300,25300,25300,25150,1349
|
|
20230808,105000,37384979550,25300,25200,25300,25150,765
|
|
20230808,104900,37365709150,25200,25300,25300,25050,1546
|
|
20230808,104800,37326789950,25300,24950,25300,24700,11013
|
|
20230808,104700,37052268300,24950,25300,25350,24950,6969
|
|
20230808,104600,36877170300,25300,25400,25400,25300,3655
|
|
20230808,104500,36784527800,25400,25350,25400,25300,2340
|
|
20230808,104400,36725187400,25350,25400,25400,25300,5277
|
|
20230808,104300,36591316850,25400,25600,25600,25350,2473
|
|
20230808,104200,36528348800,25650,25550,25650,25500,2292
|
|
20230808,104100,36469775250,25600,25500,25600,25400,5067
|
|
20230808,104000,36340639250,25500,25250,25700,25250,6654
|
|
20230808,103900,36170930250,25250,25750,25750,25250,6845
|
|
20230808,103800,35996147500,25800,25750,25900,25750,1325
|
|
20230808,103700,35961941600,25850,25750,25850,25750,1540
|
|
20230808,103600,35922218100,25750,25950,25950,25700,4945
|
|
20230808,103500,35794661550,26000,26150,26150,26000,6004
|
|
20230808,103400,35638020450,26150,26100,26200,26100,5649
|
|
20230808,103300,35490348050,26100,26000,26150,26000,4261
|
|
20230808,103200,35379137500,26000,26100,26100,25850,8243
|
|
20230808,103100,35164814600,26100,25800,26250,25700,17028
|
|
20230808,103000,34721011800,25850,25450,25850,25450,3743
|
|
20230808,102900,34625053050,25400,25600,25650,25300,9020
|
|
20230808,102800,34394933650,25550,25150,25600,25100,4594
|
|
20230808,102700,34278050350,25100,25400,25450,25100,7666
|
|
20230808,102600,34084663400,25400,25350,25400,25250,2461
|
|
20230808,102500,34022355150,25400,25300,25400,25250,1098
|
|
20230808,102400,33994568750,25300,25450,25600,25200,10250
|
|
20230808,102300,33733975600,25450,25150,25450,25100,4071
|
|
20230808,102200,33631298550,25200,24950,25300,24950,6068
|
|
20230808,102100,33478788250,24950,24750,25000,24700,6492
|
|
20230808,102000,33317173000,24750,25050,25100,24600,4946
|
|
20230808,101900,33194209600,25050,25050,25150,25000,5364
|
|
20230808,101800,33059704850,25100,24750,25200,24700,7074
|
|
20230808,101700,32882606200,24700,25200,25200,24650,12823
|
|
20230808,101600,32562966550,25150,25450,25450,25050,9442
|
|
20230808,101500,32324039750,25450,24900,25450,24850,10275
|
|
20230808,101400,32065885450,24900,25100,25400,24850,13977
|
|
20230808,101300,31714967900,25000,25100,25150,24300,32499
|
|
20230808,101200,30912598600,25100,25700,25750,25000,31928
|
|
20230808,101100,30105613800,25700,26050,26150,25700,12205
|
|
20230808,101000,29789563450,26050,26200,26250,26000,7515
|
|
20230808,100900,29593439550,26250,26450,26450,26250,3638
|
|
20230808,100800,29497639150,26400,26350,26450,26350,1759
|
|
20230808,100700,29451228900,26350,26400,26400,26300,2435
|
|
20230808,100600,29387073950,26400,26150,26400,26150,2789
|
|
20230808,100500,29313818900,26150,26150,26200,26100,4195
|
|
20230808,100400,29204185400,26150,26300,26300,26100,9378
|
|
20230808,100300,28958771050,26300,26150,26350,26100,4191
|
|
20230808,100200,28848939400,26100,26100,26150,26000,15483
|
|
20230808,100100,28445120800,26100,26500,26500,26100,11340
|
|
20230808,100000,28146814100,26500,26550,26600,26450,3230
|
|
20230808,095900,28061175800,26550,26600,26650,26550,1934
|
|
20230808,095800,28009740050,26600,26700,26800,26600,3549
|
|
20230808,095700,27915055300,26700,26800,26850,26700,2640
|
|
20230808,095600,27844453050,26800,26800,26950,26750,7922
|
|
20230808,095500,27631617050,26750,26450,26800,26400,3933
|
|
20230808,095400,27527004850,26450,26500,26500,26400,2204
|
|
20230808,095300,27468693100,26400,26350,26500,26300,5495
|
|
20230808,095200,27323839750,26400,26600,26600,26350,7862
|
|
20230808,095100,27115925050,26600,26450,26600,26450,3060
|
|
20230808,095000,27034817700,26550,26700,26700,26300,16244
|
|
20230808,094900,26605499150,26650,26650,26750,26600,6099
|
|
20230808,094800,26442736900,26650,26750,26750,26600,9105
|
|
20230808,094700,26199915650,26700,26750,26850,26700,6784
|
|
20230808,094600,26018253000,26750,26950,27000,26700,10134
|
|
20230808,094500,25746966500,26950,27150,27150,26950,2805
|
|
20230808,094400,25671157250,27100,26950,27100,26950,4222
|
|
20230808,094300,25556896750,26950,27050,27100,26950,3405
|
|
20230808,094200,25464882600,27050,27200,27250,27000,6176
|
|
20230808,094100,25297462750,27250,27100,27300,27100,10915
|
|
20230808,094000,25000225950,27050,27150,27150,27000,3494
|
|
20230808,093900,24905565300,27150,27100,27200,27000,5590
|
|
20230808,093800,24754122450,27050,26950,27150,26900,5168
|
|
20230808,093700,24614328450,26850,27050,27100,26750,10794
|
|
20230808,093600,24324372600,27050,27050,27250,27000,10765
|
|
20230808,093500,24032266750,27000,26900,27000,26800,5751
|
|
20230808,093400,23877422300,26900,27100,27100,26750,11801
|
|
20230808,093300,23560250200,27100,27000,27100,27000,4147
|
|
20230808,093200,23448056350,27000,27200,27200,27000,10727
|
|
20230808,093100,23157573950,27150,27250,27300,27100,10198
|
|
20230808,093000,22880469250,27250,27250,27300,27200,6220
|
|
20230808,092900,22710975850,27150,27550,27550,27100,12583
|
|
20230808,092800,22367760050,27550,27250,27600,27200,17699
|
|
20230808,092700,21882978900,27250,27150,27350,27150,14778
|
|
20230808,092600,21480552250,27150,27100,27250,27100,11208
|
|
20230808,092500,21176257300,27100,27300,27400,27100,11785
|
|
20230808,092400,20855120500,27350,27300,27350,27150,8815
|
|
20230808,092300,20614653450,27350,27450,27550,27300,12666
|
|
20230808,092200,20267046850,27450,27200,27450,27100,10356
|
|
20230808,092100,19984437000,27200,26850,27200,26850,11326
|
|
20230808,092000,19677923650,26850,27050,27150,26750,17615
|
|
20230808,091900,19203029950,27100,27250,27300,27050,14245
|
|
20230808,091800,18815642100,27250,27500,27500,27050,16435
|
|
20230808,091700,18367459200,27450,27550,27800,27400,28120
|
|
20230808,091600,17590336150,27400,27350,27650,27000,29782
|
|
20230808,091500,16778286200,27400,27300,27900,27200,57311
|
|
20230808,091400,15197431700,27250,26750,27450,26650,32062
|
|
20230808,091300,14328628200,26750,26850,27200,26550,40079
|
|
20230808,091200,13255183450,26900,27600,27700,26200,54197
|
|
20230808,091100,11779747650,27600,27200,27900,27200,74035
|
|
20230808,091000,9738105850,27250,27250,27250,26800,41381
|
|
20230808,090900,8618592250,27250,26100,27250,26100,61627
|
|
20230808,090800,6973051350,26100,26400,26450,26050,26400
|
|
20230808,090700,6280014400,26400,25900,26450,25900,25443
|
|
20230808,090600,5614197800,25850,25850,25900,25500,19787
|
|
20230808,090500,5106829000,25850,25500,26000,25500,17406
|
|
20230808,090400,4659697050,25550,25750,26000,25550,21160
|
|
20230808,090300,4114424850,25750,26450,26550,25600,36593
|
|
20230808,090200,3155517400,26450,26500,26550,26050,34485
|
|
20230808,090100,2249298700,26500,25850,26500,25800,33542
|
|
20230808,090000,1374716550,25900,25500,26000,25500,50751
|