649 lines
35 KiB
CSV
649 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,194600,11793511550,24650,24650,24650,24650,20419
|
|
20230801,194500,11793511550,24650,24650,24650,24650,0
|
|
20230801,194400,11793511550,24650,24650,24650,24650,0
|
|
20230801,194300,11793511550,24650,24650,24650,24650,0
|
|
20230801,194200,11793511550,24650,24650,24650,24650,0
|
|
20230801,194100,11793511550,24650,24650,24650,24650,0
|
|
20230801,194000,11793511550,24650,24650,24650,24650,0
|
|
20230801,193900,11793511550,24650,24650,24650,24650,0
|
|
20230801,193800,11793511550,24650,24650,24650,24650,0
|
|
20230801,193700,11793511550,24650,24650,24650,24650,0
|
|
20230801,193600,11793511550,24650,24650,24650,24650,0
|
|
20230801,193500,11793511550,24650,24650,24650,24650,0
|
|
20230801,193400,11793511550,24650,24650,24650,24650,0
|
|
20230801,193300,11793511550,24650,24650,24650,24650,0
|
|
20230801,193200,11793511550,24650,24650,24650,24650,0
|
|
20230801,193100,11793511550,24650,24650,24650,24650,0
|
|
20230801,193000,11793511550,24650,24650,24650,24650,0
|
|
20230801,192900,11793511550,24650,24650,24650,24650,0
|
|
20230801,192800,11793511550,24650,24650,24650,24650,0
|
|
20230801,192700,11793511550,24650,24650,24650,24650,0
|
|
20230801,192600,11793511550,24650,24650,24650,24650,0
|
|
20230801,192500,11793511550,24650,24650,24650,24650,0
|
|
20230801,192400,11793511550,24650,24650,24650,24650,0
|
|
20230801,192300,11793511550,24650,24650,24650,24650,0
|
|
20230801,192200,11793511550,24650,24650,24650,24650,0
|
|
20230801,192100,11793511550,24650,24650,24650,24650,0
|
|
20230801,192000,11793511550,24650,24650,24650,24650,0
|
|
20230801,191900,11793511550,24650,24650,24650,24650,0
|
|
20230801,191800,11793511550,24650,24650,24650,24650,0
|
|
20230801,191700,11793511550,24650,24650,24650,24650,0
|
|
20230801,191600,11793511550,24650,24650,24650,24650,20419
|
|
20230801,191500,11793511550,24650,24650,24650,24650,0
|
|
20230801,191400,11793511550,24650,24650,24650,24650,0
|
|
20230801,191300,11793511550,24650,24650,24650,24650,0
|
|
20230801,191200,11793511550,24650,24650,24650,24650,0
|
|
20230801,191100,11793511550,24650,24650,24650,24650,0
|
|
20230801,191000,11793511550,24650,24650,24650,24650,0
|
|
20230801,190900,11793511550,24650,24650,24650,24650,0
|
|
20230801,190800,11793511550,24650,24650,24650,24650,0
|
|
20230801,190700,11793511550,24650,24650,24650,24650,0
|
|
20230801,190600,11793511550,24650,24650,24650,24650,0
|
|
20230801,190500,11793511550,24650,24650,24650,24650,0
|
|
20230801,190400,11793511550,24650,24650,24650,24650,0
|
|
20230801,190300,11793511550,24650,24650,24650,24650,0
|
|
20230801,190200,11793511550,24650,24650,24650,24650,0
|
|
20230801,190100,11793511550,24650,24650,24650,24650,0
|
|
20230801,190000,11793511550,24650,24650,24650,24650,0
|
|
20230801,185900,11793511550,24650,24650,24650,24650,0
|
|
20230801,185800,11793511550,24650,24650,24650,24650,0
|
|
20230801,185700,11793511550,24650,24650,24650,24650,0
|
|
20230801,185600,11793511550,24650,24650,24650,24650,0
|
|
20230801,185500,11793511550,24650,24650,24650,24650,0
|
|
20230801,185400,11793511550,24650,24650,24650,24650,0
|
|
20230801,185300,11793511550,24650,24650,24650,24650,0
|
|
20230801,185200,11793511550,24650,24650,24650,24650,0
|
|
20230801,185100,11793511550,24650,24650,24650,24650,0
|
|
20230801,185000,11793511550,24650,24650,24650,24650,0
|
|
20230801,184900,11793511550,24650,24650,24650,24650,0
|
|
20230801,184800,11793511550,24650,24650,24650,24650,0
|
|
20230801,184700,11793511550,24650,24650,24650,24650,0
|
|
20230801,184600,11793511550,24650,24650,24650,24650,20419
|
|
20230801,184500,11793511550,24650,24650,24650,24650,0
|
|
20230801,184400,11793511550,24650,24650,24650,24650,0
|
|
20230801,184300,11793511550,24650,24650,24650,24650,0
|
|
20230801,184200,11793511550,24650,24650,24650,24650,0
|
|
20230801,184100,11793511550,24650,24650,24650,24650,0
|
|
20230801,184000,11793511550,24650,24650,24650,24650,0
|
|
20230801,183900,11793511550,24650,24650,24650,24650,0
|
|
20230801,183800,11793511550,24650,24650,24650,24650,0
|
|
20230801,183700,11793511550,24650,24650,24650,24650,0
|
|
20230801,183600,11793511550,24650,24650,24650,24650,0
|
|
20230801,183500,11793511550,24650,24650,24650,24650,0
|
|
20230801,183400,11793511550,24650,24650,24650,24650,0
|
|
20230801,183300,11793511550,24650,24650,24650,24650,0
|
|
20230801,183200,11793511550,24650,24650,24650,24650,0
|
|
20230801,183100,11793511550,24650,24650,24650,24650,0
|
|
20230801,183000,11793511550,24650,24650,24650,24650,0
|
|
20230801,182900,11793511550,24650,24650,24650,24650,0
|
|
20230801,182800,11793511550,24650,24650,24650,24650,0
|
|
20230801,182700,11793511550,24650,24650,24650,24650,0
|
|
20230801,182600,11793511550,24650,24650,24650,24650,0
|
|
20230801,182500,11793511550,24650,24650,24650,24650,0
|
|
20230801,182400,11793511550,24650,24650,24650,24650,0
|
|
20230801,182300,11793511550,24650,24650,24650,24650,0
|
|
20230801,182200,11793511550,24650,24650,24650,24650,0
|
|
20230801,182100,11793511550,24650,24650,24650,24650,0
|
|
20230801,182000,11793511550,24650,24650,24650,24650,0
|
|
20230801,181900,11793511550,24650,24650,24650,24650,0
|
|
20230801,181800,11793511550,24650,24650,24650,24650,0
|
|
20230801,181700,11793511550,24650,24650,24650,24650,0
|
|
20230801,181600,11793511550,24650,24650,24650,24650,20419
|
|
20230801,181500,11793511550,24650,24650,24650,24650,0
|
|
20230801,181400,11793511550,24650,24650,24650,24650,0
|
|
20230801,181300,11793511550,24650,24650,24650,24650,0
|
|
20230801,181200,11793511550,24650,24650,24650,24650,0
|
|
20230801,181100,11793511550,24650,24650,24650,24650,0
|
|
20230801,181000,11793511550,24650,24650,24650,24650,0
|
|
20230801,180900,11793511550,24650,24650,24650,24650,0
|
|
20230801,180800,11793511550,24650,24650,24650,24650,0
|
|
20230801,180700,11793511550,24650,24650,24650,24650,0
|
|
20230801,180600,11793511550,24650,24650,24650,24650,0
|
|
20230801,180500,11793511550,24650,24650,24650,24650,0
|
|
20230801,180400,11793511550,24650,24650,24650,24650,0
|
|
20230801,180300,11793511550,24650,24650,24650,24650,0
|
|
20230801,180200,11793511550,24650,24650,24650,24650,0
|
|
20230801,180100,11793511550,24650,24650,24650,24650,0
|
|
20230801,180000,11793511550,24650,24650,24650,24650,0
|
|
20230801,175900,11793511550,24650,24650,24650,24650,0
|
|
20230801,175800,11793511550,24650,24650,24650,24650,0
|
|
20230801,175700,11793511550,24650,24650,24650,24650,0
|
|
20230801,175600,11793511550,24650,24650,24650,24650,0
|
|
20230801,175500,11793511550,24650,24650,24650,24650,0
|
|
20230801,175400,11793511550,24650,24650,24650,24650,0
|
|
20230801,175300,11793511550,24650,24650,24650,24650,0
|
|
20230801,175200,11793511550,24650,24650,24650,24650,0
|
|
20230801,175100,11793511550,24650,24650,24650,24650,0
|
|
20230801,175000,11793511550,24650,24650,24650,24650,0
|
|
20230801,174900,11793511550,24650,24650,24650,24650,0
|
|
20230801,174800,11793511550,24650,24650,24650,24650,0
|
|
20230801,174700,11793511550,24650,24650,24650,24650,0
|
|
20230801,174600,11793511550,24650,24650,24650,24650,20419
|
|
20230801,174500,11793511550,24650,24650,24650,24650,0
|
|
20230801,174400,11793511550,24650,24650,24650,24650,0
|
|
20230801,174300,11793511550,24650,24650,24650,24650,0
|
|
20230801,174200,11793511550,24650,24650,24650,24650,0
|
|
20230801,174100,11793511550,24650,24650,24650,24650,0
|
|
20230801,174000,11793511550,24650,24650,24650,24650,0
|
|
20230801,173900,11793511550,24650,24650,24650,24650,0
|
|
20230801,173800,11793511550,24650,24650,24650,24650,0
|
|
20230801,173700,11793511550,24650,24650,24650,24650,0
|
|
20230801,173600,11793511550,24650,24650,24650,24650,0
|
|
20230801,173500,11793511550,24650,24650,24650,24650,0
|
|
20230801,173400,11793511550,24650,24650,24650,24650,0
|
|
20230801,173300,11793511550,24650,24650,24650,24650,0
|
|
20230801,173200,11793511550,24650,24650,24650,24650,0
|
|
20230801,173100,11793511550,24650,24650,24650,24650,0
|
|
20230801,173000,11793511550,24650,24650,24650,24650,0
|
|
20230801,172900,11793511550,24650,24650,24650,24650,0
|
|
20230801,172800,11793511550,24650,24650,24650,24650,0
|
|
20230801,172700,11793511550,24650,24650,24650,24650,0
|
|
20230801,172600,11793511550,24650,24650,24650,24650,0
|
|
20230801,172500,11793511550,24650,24650,24650,24650,0
|
|
20230801,172400,11793511550,24650,24650,24650,24650,0
|
|
20230801,172300,11793511550,24650,24650,24650,24650,0
|
|
20230801,172200,11793511550,24650,24650,24650,24650,0
|
|
20230801,172100,11793511550,24650,24650,24650,24650,0
|
|
20230801,172000,11793511550,24650,24650,24650,24650,0
|
|
20230801,171900,11793511550,24650,24650,24650,24650,0
|
|
20230801,171800,11793511550,24650,24650,24650,24650,0
|
|
20230801,171700,11793511550,24650,24650,24650,24650,0
|
|
20230801,171600,11793511550,24650,24650,24650,24650,20419
|
|
20230801,171500,11793511550,24650,24650,24650,24650,0
|
|
20230801,171400,11793511550,24650,24650,24650,24650,0
|
|
20230801,171300,11793511550,24650,24650,24650,24650,0
|
|
20230801,171200,11793511550,24650,24650,24650,24650,0
|
|
20230801,171100,11793511550,24650,24650,24650,24650,0
|
|
20230801,171000,11793511550,24650,24650,24650,24650,0
|
|
20230801,170900,11793511550,24650,24650,24650,24650,0
|
|
20230801,170800,11793511550,24650,24650,24650,24650,0
|
|
20230801,170700,11793511550,24650,24650,24650,24650,0
|
|
20230801,170600,11793511550,24650,24650,24650,24650,0
|
|
20230801,170500,11793511550,24650,24650,24650,24650,0
|
|
20230801,170400,11793511550,24650,24650,24650,24650,0
|
|
20230801,170300,11793511550,24650,24650,24650,24650,0
|
|
20230801,170200,11793511550,24650,24650,24650,24650,0
|
|
20230801,170100,11793511550,24650,24650,24650,24650,0
|
|
20230801,170000,11793511550,24650,24650,24650,24650,0
|
|
20230801,165900,11793511550,24650,24650,24650,24650,0
|
|
20230801,165800,11793511550,24650,24650,24650,24650,0
|
|
20230801,165700,11793511550,24650,24650,24650,24650,0
|
|
20230801,165600,11793511550,24650,24650,24650,24650,0
|
|
20230801,165500,11793511550,24650,24650,24650,24650,0
|
|
20230801,165400,11793511550,24650,24650,24650,24650,0
|
|
20230801,165300,11793511550,24650,24650,24650,24650,0
|
|
20230801,165200,11793511550,24650,24650,24650,24650,0
|
|
20230801,165100,11793511550,24650,24650,24650,24650,0
|
|
20230801,165000,11793511550,24650,24650,24650,24650,0
|
|
20230801,164900,11793511550,24650,24650,24650,24650,0
|
|
20230801,164800,11793511550,24650,24650,24650,24650,0
|
|
20230801,164700,11793511550,24650,24650,24650,24650,0
|
|
20230801,164600,11793511550,24650,24650,24650,24650,20419
|
|
20230801,164500,11793511550,24650,24650,24650,24650,0
|
|
20230801,164400,11793511550,24650,24650,24650,24650,0
|
|
20230801,164300,11793511550,24650,24650,24650,24650,0
|
|
20230801,164200,11793511550,24650,24650,24650,24650,0
|
|
20230801,164100,11793511550,24650,24650,24650,24650,0
|
|
20230801,164000,11793511550,24650,24650,24650,24650,0
|
|
20230801,163900,11793511550,24650,24650,24650,24650,0
|
|
20230801,163800,11793511550,24650,24650,24650,24650,0
|
|
20230801,163700,11793511550,24650,24650,24650,24650,0
|
|
20230801,163600,11793511550,24650,24650,24650,24650,0
|
|
20230801,163500,11793511550,24650,24650,24650,24650,0
|
|
20230801,163400,11793511550,24650,24650,24650,24650,0
|
|
20230801,163300,11793511550,24650,24650,24650,24650,0
|
|
20230801,163200,11793511550,24650,24650,24650,24650,0
|
|
20230801,163100,11793511550,24650,24650,24650,24650,0
|
|
20230801,163000,11793511550,24650,24650,24650,24650,0
|
|
20230801,162900,11793511550,24650,24650,24650,24650,0
|
|
20230801,162800,11793511550,24650,24650,24650,24650,0
|
|
20230801,162700,11793511550,24650,24650,24650,24650,0
|
|
20230801,162600,11793511550,24650,24650,24650,24650,0
|
|
20230801,162500,11793511550,24650,24650,24650,24650,0
|
|
20230801,162400,11793511550,24650,24650,24650,24650,0
|
|
20230801,162300,11793511550,24650,24650,24650,24650,0
|
|
20230801,162200,11793511550,24650,24650,24650,24650,0
|
|
20230801,162100,11793511550,24650,24650,24650,24650,0
|
|
20230801,162000,11793511550,24650,24650,24650,24650,0
|
|
20230801,161900,11793511550,24650,24650,24650,24650,0
|
|
20230801,161800,11793511550,24650,24650,24650,24650,0
|
|
20230801,161700,11793511550,24650,24650,24650,24650,0
|
|
20230801,161600,11793511550,24650,24650,24650,24650,20419
|
|
20230801,161500,11793511550,24650,24650,24650,24650,0
|
|
20230801,161400,11793511550,24650,24650,24650,24650,0
|
|
20230801,161300,11793511550,24650,24650,24650,24650,0
|
|
20230801,161200,11793511550,24650,24650,24650,24650,0
|
|
20230801,161100,11793511550,24650,24650,24650,24650,0
|
|
20230801,161000,11793511550,24650,24650,24650,24650,0
|
|
20230801,160900,11793511550,24650,24650,24650,24650,0
|
|
20230801,160800,11793511550,24650,24650,24650,24650,0
|
|
20230801,160700,11793511550,24650,24650,24650,24650,0
|
|
20230801,160600,11793511550,24650,24650,24650,24650,0
|
|
20230801,160500,11793511550,24650,24650,24650,24650,0
|
|
20230801,160400,11793511550,24650,24650,24650,24650,0
|
|
20230801,160300,11793511550,24650,24650,24650,24650,0
|
|
20230801,160200,11793511550,24650,24650,24650,24650,0
|
|
20230801,160100,11793511550,24650,24650,24650,24650,0
|
|
20230801,160000,11793511550,24650,24650,24650,24650,0
|
|
20230801,155900,11793511550,24650,24650,24650,24650,0
|
|
20230801,155800,11793511550,24650,24650,24650,24650,0
|
|
20230801,155700,11793511550,24650,24650,24650,24650,0
|
|
20230801,155600,11793511550,24650,24650,24650,24650,0
|
|
20230801,155500,11793511550,24650,24650,24650,24650,0
|
|
20230801,155400,11793511550,24650,24650,24650,24650,0
|
|
20230801,155300,11793511550,24650,24650,24650,24650,0
|
|
20230801,155200,11793511550,24650,24650,24650,24650,0
|
|
20230801,155100,11793511550,24650,24650,24650,24650,0
|
|
20230801,155000,11793511550,24650,24650,24650,24650,0
|
|
20230801,154900,11793511550,24650,24650,24650,24650,0
|
|
20230801,154800,11793511550,24650,24650,24650,24650,0
|
|
20230801,154700,11793511550,24650,24650,24650,24650,0
|
|
20230801,154600,11793511550,24650,24650,24650,24650,20419
|
|
20230801,154500,11793511550,24650,24650,24650,24650,0
|
|
20230801,154400,11793511550,24650,24650,24650,24650,0
|
|
20230801,154300,11793511550,24650,24650,24650,24650,0
|
|
20230801,154200,11793511550,24650,24650,24650,24650,0
|
|
20230801,154100,11793511550,24650,24650,24650,24650,0
|
|
20230801,154000,11793511550,24650,24650,24650,24650,0
|
|
20230801,153900,11793511550,24650,24650,24650,24650,0
|
|
20230801,153800,11793511550,24650,24650,24650,24650,0
|
|
20230801,153700,11793511550,24650,24650,24650,24650,0
|
|
20230801,153600,11793511550,24650,24650,24650,24650,0
|
|
20230801,153500,11793511550,24650,24650,24650,24650,0
|
|
20230801,153400,11793511550,24650,24650,24650,24650,0
|
|
20230801,153300,11793511550,24650,24650,24650,24650,0
|
|
20230801,153200,11793511550,24650,24650,24650,24650,0
|
|
20230801,153100,11793511550,24650,24650,24650,24650,0
|
|
20230801,153000,11793511550,24650,24650,24650,24650,20419
|
|
20230801,152900,11290183200,24500,24500,24500,24500,0
|
|
20230801,152800,11290183200,24500,24500,24500,24500,0
|
|
20230801,152700,11290183200,24500,24500,24500,24500,0
|
|
20230801,152600,11290183200,24500,24500,24500,24500,0
|
|
20230801,152500,11290183200,24500,24500,24500,24500,0
|
|
20230801,152400,11290183200,24500,24500,24500,24500,0
|
|
20230801,152300,11290183200,24500,24500,24500,24500,0
|
|
20230801,152200,11290183200,24500,24500,24500,24500,0
|
|
20230801,152100,11290183200,24500,24500,24500,24500,0
|
|
20230801,152000,11290183200,24500,24500,24500,24500,0
|
|
20230801,151900,11290183200,24500,24450,24500,24400,1075
|
|
20230801,151800,11263857950,24450,24450,24450,24400,871
|
|
20230801,151700,11242563250,24450,24400,24450,24400,3969
|
|
20230801,151600,11145613400,24450,24300,24450,24300,4984
|
|
20230801,151500,11024083900,24350,24250,24350,24250,3063
|
|
20230801,151400,10949608050,24250,24300,24350,24250,1280
|
|
20230801,151300,10918545250,24250,24250,24300,24200,1975
|
|
20230801,151200,10870632200,24200,24200,24300,24150,1563
|
|
20230801,151100,10832783950,24200,24250,24250,24200,1293
|
|
20230801,151000,10801486800,24200,24200,24300,24200,1589
|
|
20230801,150900,10763003350,24200,24200,24250,24200,1982
|
|
20230801,150800,10715033350,24200,24200,24250,24200,659
|
|
20230801,150700,10699075750,24200,24300,24300,24200,1433
|
|
20230801,150600,10664377850,24300,24300,24300,24200,1602
|
|
20230801,150500,10625565700,24200,24300,24300,24200,1936
|
|
20230801,150400,10578598550,24250,24250,24250,24200,1472
|
|
20230801,150300,10542955900,24250,24250,24300,24200,1436
|
|
20230801,150200,10508134000,24250,24250,24300,24250,1225
|
|
20230801,150100,10478417150,24200,24250,24300,24200,1197
|
|
20230801,150000,10449409600,24250,24200,24250,24200,1791
|
|
20230801,145900,10406052100,24200,24350,24350,24200,3967
|
|
20230801,145800,10310022150,24350,24250,24350,24250,2009
|
|
20230801,145700,10261251800,24250,24250,24300,24250,1921
|
|
20230801,145600,10214639750,24250,24200,24250,24200,1522
|
|
20230801,145500,10177787400,24200,24250,24300,24200,882
|
|
20230801,145400,10156399550,24250,24250,24350,24250,1273
|
|
20230801,145300,10125517600,24300,24250,24300,24250,1191
|
|
20230801,145200,10096633000,24300,24250,24350,24250,1734
|
|
20230801,145100,10054547200,24250,24300,24350,24250,1215
|
|
20230801,145000,10025070250,24300,24250,24300,24250,1248
|
|
20230801,144900,9994779950,24250,24250,24300,24250,1739
|
|
20230801,144800,9952603000,24250,24250,24300,24200,1466
|
|
20230801,144700,9917052450,24250,24350,24400,24250,1031
|
|
20230801,144600,9892029750,24300,24300,24400,24300,1614
|
|
20230801,144500,9852801650,24400,24350,24450,24300,1884
|
|
20230801,144400,9806874850,24350,24350,24400,24350,408
|
|
20230801,144300,9796933050,24350,24350,24400,24350,412
|
|
20230801,144200,9786898050,24350,24350,24400,24300,527
|
|
20230801,144100,9774068150,24350,24350,24400,24300,443
|
|
20230801,144000,9763282300,24350,24400,24400,24300,343
|
|
20230801,143900,9754927450,24400,24400,24450,24350,564
|
|
20230801,143800,9741170750,24350,24400,24450,24350,212
|
|
20230801,143700,9736003600,24400,24400,24450,24350,838
|
|
20230801,143600,9715525000,24450,24300,24450,24300,3804
|
|
20230801,143500,9622819250,24250,24300,24300,24250,146
|
|
20230801,143400,9619276850,24300,24350,24350,24250,322
|
|
20230801,143300,9611451850,24300,24300,24350,24200,4754
|
|
20230801,143200,9496260100,24350,24250,24350,24250,232
|
|
20230801,143100,9490628600,24250,24250,24300,24250,200
|
|
20230801,143000,9485774550,24300,24250,24300,24250,1499
|
|
20230801,142900,9449355200,24200,24250,24250,24200,323
|
|
20230801,142800,9441531450,24200,24200,24300,24200,127
|
|
20230801,142700,9438455050,24250,24200,24250,24200,423
|
|
20230801,142600,9428206250,24200,24200,24200,24200,419
|
|
20230801,142500,9418066450,24250,24200,24300,24200,250
|
|
20230801,142400,9412010300,24250,24200,24250,24200,334
|
|
20230801,142300,9403919500,24250,24300,24300,24200,1169
|
|
20230801,142200,9375571250,24250,24250,24250,24250,299
|
|
20230801,142100,9368320500,24200,24250,24250,24200,61
|
|
20230801,142000,9366841750,24200,24250,24300,24200,467
|
|
20230801,141900,9355516850,24250,24300,24300,24250,142
|
|
20230801,141800,9352072450,24250,24200,24300,24200,135
|
|
20230801,141700,9348793900,24200,24250,24250,24200,3036
|
|
20230801,141600,9275277850,24250,24250,24250,24200,799
|
|
20230801,141500,9255905100,24250,24250,24300,24250,45
|
|
20230801,141400,9254813700,24250,24250,24250,24250,48
|
|
20230801,141300,9253649700,24300,24300,24300,24250,132
|
|
20230801,141200,9250446550,24250,24300,24300,24250,223
|
|
20230801,141100,9245032100,24300,24300,24350,24250,301
|
|
20230801,141000,9237719150,24300,24350,24350,24250,92
|
|
20230801,140900,9235481450,24350,24300,24350,24300,172
|
|
20230801,140800,9231301350,24300,24200,24350,24200,1579
|
|
20230801,140700,9192932000,24200,24300,24300,24200,3051
|
|
20230801,140600,9118927150,24300,24300,24350,24300,264
|
|
20230801,140500,9112508300,24300,24300,24350,24250,209
|
|
20230801,140400,9107427350,24300,24300,24300,24250,2793
|
|
20230801,140300,9039584800,24300,24300,24300,24250,134
|
|
20230801,140200,9036329500,24350,24350,24350,24300,209
|
|
20230801,140100,9031250650,24300,24250,24350,24250,1277
|
|
20230801,140000,9000231150,24250,24300,24300,24250,252
|
|
20230801,135900,8994110950,24300,24300,24350,24300,478
|
|
20230801,135800,8982489050,24300,24200,24300,24200,385
|
|
20230801,135700,8973165550,24150,24150,24200,24100,2850
|
|
20230801,135600,8904343050,24200,24200,24250,24150,5278
|
|
20230801,135500,8776760150,24200,24250,24250,24200,3761
|
|
20230801,135400,8685679200,24250,24350,24350,24200,3331
|
|
20230801,135300,8604865600,24350,24300,24350,24250,423
|
|
20230801,135200,8594599450,24300,24300,24300,24250,737
|
|
20230801,135100,8576691850,24250,24250,24300,24250,112
|
|
20230801,135000,8573975700,24250,24250,24250,24200,2597
|
|
20230801,134900,8511019000,24250,24250,24250,24200,4638
|
|
20230801,134800,8398548400,24250,24250,24250,24200,84
|
|
20230801,134700,8396512850,24250,24250,24250,24200,72
|
|
20230801,134600,8394767400,24250,24250,24250,24200,148
|
|
20230801,134500,8391184600,24200,24250,24250,24200,80
|
|
20230801,134400,8389245550,24250,24300,24300,24250,2413
|
|
20230801,134300,8330723350,24250,24250,24300,24250,1230
|
|
20230801,134200,8300891350,24250,24350,24400,24250,5884
|
|
20230801,134100,8157776200,24350,24350,24400,24350,226
|
|
20230801,134000,8152272400,24350,24350,24350,24350,228
|
|
20230801,133900,8146720600,24350,24400,24400,24350,69
|
|
20230801,133800,8145039900,24400,24350,24400,24350,254
|
|
20230801,133700,8138853700,24350,24400,24400,24350,187
|
|
20230801,133600,8134291850,24350,24350,24400,24350,71
|
|
20230801,133500,8132561500,24400,24400,24400,24350,133
|
|
20230801,133400,8129321800,24400,24350,24400,24350,102
|
|
20230801,133300,8126837450,24350,24350,24350,24350,275
|
|
20230801,133200,8120141200,24400,24400,24400,24400,53
|
|
20230801,133100,8118848000,24350,24350,24350,24350,119
|
|
20230801,133000,8115950350,24350,24350,24350,24350,111
|
|
20230801,132900,8113247500,24350,24350,24400,24350,417
|
|
20230801,132800,8103092950,24350,24350,24350,24300,512
|
|
20230801,132700,8090627450,24300,24350,24400,24300,3416
|
|
20230801,132600,8007448500,24400,24400,24400,24350,760
|
|
20230801,132500,7988934400,24400,24400,24400,24350,1097
|
|
20230801,132400,7962169650,24350,24450,24450,24350,6887
|
|
20230801,132300,7793980150,24450,24500,24500,24450,1506
|
|
20230801,132200,7757095150,24500,24500,24500,24450,657
|
|
20230801,132100,7741029600,24500,24500,24550,24450,1268
|
|
20230801,132000,7709963450,24500,24550,24550,24500,663
|
|
20230801,131900,7693719750,24500,24500,24550,24500,486
|
|
20230801,131800,7681806650,24550,24500,24550,24500,335
|
|
20230801,131700,7673583350,24550,24450,24550,24450,7650
|
|
20230801,131600,7485976450,24450,24500,24500,24450,40
|
|
20230801,131500,7484997500,24450,24450,24500,24450,3836
|
|
20230801,131400,7391194850,24450,24450,24450,24450,27
|
|
20230801,131300,7390534700,24450,24450,24450,24400,59
|
|
20230801,131200,7389094200,24450,24450,24450,24400,1248
|
|
20230801,131100,7358583800,24400,24400,24400,24400,1438
|
|
20230801,131000,7323496600,24450,24450,24450,24400,3160
|
|
20230801,130900,7246385750,24450,24400,24450,24400,2054
|
|
20230801,130800,7196203350,24400,24400,24450,24400,98
|
|
20230801,130700,7193809650,24450,24450,24450,24450,1895
|
|
20230801,130600,7147476900,24450,24400,24450,24400,1279
|
|
20230801,130500,7116205450,24400,24450,24450,24400,403
|
|
20230801,130400,7106362300,24400,24400,24450,24400,479
|
|
20230801,130300,7094653400,24450,24500,24500,24450,1123
|
|
20230801,130200,7067195700,24450,24500,24500,24450,95
|
|
20230801,130100,7064869750,24450,24400,24450,24400,1757
|
|
20230801,130000,7021917650,24400,24400,24450,24400,133
|
|
20230801,125900,7018668600,24400,24400,24450,24400,616
|
|
20230801,125800,7003636000,24400,24400,24400,24350,1791
|
|
20230801,125700,6959938700,24400,24350,24400,24350,412
|
|
20230801,125600,6949900400,24350,24350,24350,24350,40
|
|
20230801,125500,6948926400,24350,24400,24400,24350,409
|
|
20230801,125400,6938956100,24350,24350,24400,24350,177
|
|
20230801,125300,6934644850,24400,24350,24400,24350,25
|
|
20230801,125200,6934035300,24350,24400,24400,24350,365
|
|
20230801,125100,6925130000,24350,24400,24400,24350,708
|
|
20230801,125000,6907884850,24400,24350,24400,24350,73
|
|
20230801,124900,6906105250,24350,24350,24350,24350,32
|
|
20230801,124800,6905326050,24400,24400,24400,24350,94
|
|
20230801,124700,6903033500,24350,24400,24400,24350,94
|
|
20230801,124600,6900742050,24350,24400,24400,24350,70
|
|
20230801,124500,6899036700,24350,24350,24400,24350,50
|
|
20230801,124400,6897818800,24350,24350,24350,24350,55
|
|
20230801,124300,6896479550,24400,24350,24400,24350,64
|
|
20230801,124200,6894919500,24350,24450,24450,24350,2099
|
|
20230801,124100,6843688400,24450,24400,24450,24400,284
|
|
20230801,124000,6836746150,24400,24450,24450,24400,30
|
|
20230801,123900,6836013050,24400,24450,24450,24400,72
|
|
20230801,123800,6834253300,24450,24450,24500,24450,263
|
|
20230801,123700,6827819250,24450,24500,24500,24450,419
|
|
20230801,123600,6817554800,24500,24400,24500,24400,2849
|
|
20230801,123500,6747803050,24400,24400,24400,24350,217
|
|
20230801,123400,6742509700,24400,24400,24450,24400,631
|
|
20230801,123300,6727112600,24450,24450,24500,24450,184
|
|
20230801,123200,6722613550,24450,24400,24500,24400,350
|
|
20230801,123100,6714062400,24400,24450,24450,24400,4400
|
|
20230801,123000,6606636700,24450,24400,24450,24400,533
|
|
20230801,122900,6593606450,24450,24500,24500,24400,5119
|
|
20230801,122800,6468562550,24450,24500,24500,24450,217
|
|
20230801,122700,6463254900,24450,24450,24450,24450,58
|
|
20230801,122600,6461836800,24450,24500,24550,24450,1628
|
|
20230801,122500,6421955800,24500,24400,24550,24400,10070
|
|
20230801,122400,6175434650,24450,24350,24450,24300,9052
|
|
20230801,122300,5954706300,24300,24300,24300,24300,42
|
|
20230801,122200,5953685700,24300,24300,24300,24300,50
|
|
20230801,122100,5952470700,24350,24350,24350,24300,442
|
|
20230801,122000,5941714400,24350,24350,24400,24350,1642
|
|
20230801,121900,5901702800,24350,24250,24350,24250,7431
|
|
20230801,121800,5721160450,24300,24250,24300,24250,1420
|
|
20230801,121700,5686710850,24250,24300,24300,24250,109
|
|
20230801,121600,5684064200,24300,24250,24300,24250,79
|
|
20230801,121500,5682145350,24250,24250,24250,24250,146
|
|
20230801,121400,5678604850,24300,24250,24300,24250,114
|
|
20230801,121300,5675835750,24300,24300,24300,24300,344
|
|
20230801,121200,5667476550,24250,24250,24300,24250,175
|
|
20230801,121100,5663227650,24250,24250,24300,24250,43
|
|
20230801,121000,5662184500,24250,24250,24250,24250,92
|
|
20230801,120900,5659953500,24300,24250,24300,24250,132
|
|
20230801,120800,5656747300,24250,24250,24300,24250,192
|
|
20230801,120700,5652090750,24250,24250,24300,24250,24
|
|
20230801,120600,5651508550,24300,24250,24300,24250,492
|
|
20230801,120500,5639577100,24250,24250,24250,24250,125
|
|
20230801,120400,5636545850,24250,24250,24300,24250,46
|
|
20230801,120300,5635430150,24250,24250,24250,24250,81
|
|
20230801,120200,5633465900,24250,24250,24300,24250,3861
|
|
20230801,120100,5539796100,24250,24200,24250,24200,971
|
|
20230801,120000,5516283450,24200,24200,24250,24200,51
|
|
20230801,115900,5515047850,24250,24250,24250,24200,133
|
|
20230801,115800,5511824850,24200,24200,24250,24200,204
|
|
20230801,115700,5506882000,24200,24250,24250,24200,534
|
|
20230801,115600,5493958350,24200,24200,24250,24200,206
|
|
20230801,115500,5488966100,24200,24350,24350,24200,904
|
|
20230801,115400,5467041350,24300,24350,24350,24300,222
|
|
20230801,115300,5461646400,24350,24300,24350,24300,734
|
|
20230801,115200,5443806100,24350,24300,24350,24300,228
|
|
20230801,115100,5438265100,24300,24300,24350,24300,123
|
|
20230801,115000,5435276100,24300,24300,24350,24300,141
|
|
20230801,114900,5431844350,24300,24350,24350,24300,296
|
|
20230801,114800,5424648150,24300,24350,24350,24300,330
|
|
20230801,114700,5416614200,24400,24300,24400,24300,1885
|
|
20230801,114600,5370712750,24350,24300,24350,24300,1116
|
|
20230801,114500,5343585800,24350,24300,24350,24300,889
|
|
20230801,114400,5321971100,24350,24350,24350,24300,232
|
|
20230801,114300,5316323600,24300,24300,24350,24300,583
|
|
20230801,114200,5302139800,24350,24400,24400,24300,859
|
|
20230801,114100,5281208550,24400,24350,24400,24350,672
|
|
20230801,114000,5264839500,24350,24300,24350,24300,151
|
|
20230801,113900,5261165300,24350,24350,24400,24350,1620
|
|
20230801,113800,5221691450,24350,24350,24400,24350,189
|
|
20230801,113700,5217088800,24350,24250,24350,24250,1584
|
|
20230801,113600,5178520600,24350,24300,24350,24200,663
|
|
20230801,113500,5162387200,24350,24250,24350,24150,2993
|
|
20230801,113400,5089766850,24300,24300,24350,24250,2173
|
|
20230801,113300,5036935450,24300,24300,24350,24300,71
|
|
20230801,113200,5035209950,24350,24300,24350,24300,154
|
|
20230801,113100,5031467300,24350,24350,24350,24300,2617
|
|
20230801,113000,4967744250,24350,24300,24350,24250,1885
|
|
20230801,112900,4921938000,24250,24300,24300,24250,385
|
|
20230801,112800,4912589750,24300,24300,24300,24250,73
|
|
20230801,112700,4910816500,24300,24200,24300,24200,1489
|
|
20230801,112600,4874708200,24250,24250,24250,24200,193
|
|
20230801,112500,4870028600,24250,24200,24250,24200,174
|
|
20230801,112400,4865811150,24200,24200,24250,24200,301
|
|
20230801,112300,4858520850,24200,24250,24250,24200,102
|
|
20230801,112200,4856048900,24200,24200,24250,24200,872
|
|
20230801,112100,4834929900,24250,24200,24250,24200,471
|
|
20230801,112000,4823510300,24200,24250,24250,24200,920
|
|
20230801,111900,4801202500,24200,24150,24200,24150,512
|
|
20230801,111800,4788831150,24150,24150,24250,24150,770
|
|
20230801,111700,4770228000,24200,24200,24250,24200,3884
|
|
20230801,111600,4676218600,24250,24250,24250,24200,262
|
|
20230801,111500,4669867350,24250,24250,24250,24200,59
|
|
20230801,111400,4668437250,24200,24200,24250,24200,62
|
|
20230801,111300,4666936700,24250,24200,24250,24200,254
|
|
20230801,111200,4660778400,24250,24250,24300,24200,228
|
|
20230801,111100,4655244000,24200,24250,24300,24200,3482
|
|
20230801,111000,4570803200,24300,24300,24300,24250,120
|
|
20230801,110900,4567887600,24250,24300,24350,24250,1062
|
|
20230801,110800,4542081500,24300,24300,24350,24300,1444
|
|
20230801,110700,4506981350,24300,24350,24350,24300,2843
|
|
20230801,110600,4437864600,24350,24350,24350,24300,2292
|
|
20230801,110500,4382060550,24350,24350,24350,24300,2565
|
|
20230801,110400,4319603700,24350,24200,24350,24200,5790
|
|
20230801,110300,4178862150,24250,24200,24250,24200,161
|
|
20230801,110200,4174960800,24200,24200,24200,24200,248
|
|
20230801,110100,4168959200,24200,24200,24250,24200,55
|
|
20230801,110000,4167627450,24250,24200,24250,24200,433
|
|
20230801,105900,4157148300,24200,24250,24250,24200,35
|
|
20230801,105800,4156300750,24250,24250,24250,24150,651
|
|
20230801,105700,4140545850,24250,24200,24250,24200,45
|
|
20230801,105600,4139456800,24200,24100,24200,24100,148
|
|
20230801,105500,4135887350,24100,24250,24250,24100,656
|
|
20230801,105400,4120032700,24150,24200,24250,24150,2476
|
|
20230801,105300,4060168000,24250,24300,24300,24250,2800
|
|
20230801,105200,3992251650,24300,24300,24350,24250,2868
|
|
20230801,105100,3922562600,24300,24250,24300,24250,1664
|
|
20230801,105000,3882164200,24250,24200,24250,24150,5896
|
|
20230801,104900,3739230900,24200,24150,24200,24150,2439
|
|
20230801,104800,3680207150,24150,24100,24200,24100,2547
|
|
20230801,104700,3618582600,24150,24200,24200,24150,627
|
|
20230801,104600,3603438400,24150,24150,24200,24100,2526
|
|
20230801,104500,3542436550,24150,24100,24150,24050,8175
|
|
20230801,104400,3345266800,24100,24100,24100,24050,799
|
|
20230801,104300,3326045900,24100,24050,24100,24050,4014
|
|
20230801,104200,3229375650,24050,24100,24100,24050,355
|
|
20230801,104100,3220837700,24050,24050,24100,24000,417
|
|
20230801,104000,3210809100,24050,24050,24050,24000,34
|
|
20230801,103900,3209991600,24050,24050,24100,24000,295
|
|
20230801,103800,3202897400,24050,24050,24100,24050,215
|
|
20230801,103700,3197726600,24050,24050,24100,24050,551
|
|
20230801,103600,3184473700,24100,24000,24100,24000,577
|
|
20230801,103500,3170572450,24000,24050,24050,24000,27
|
|
20230801,103400,3169923600,24050,24050,24100,24050,1804
|
|
20230801,103300,3126476600,24000,24050,24050,24000,1524
|
|
20230801,103200,3089827100,24050,24050,24100,24050,1945
|
|
20230801,103100,3043009500,24050,24100,24150,24050,1258
|
|
20230801,103000,3012722300,24100,24100,24150,24050,1096
|
|
20230801,102900,2986334900,24150,24100,24150,24100,1163
|
|
20230801,102800,2958305950,24150,24050,24150,24050,1786
|
|
20230801,102700,2915235650,24150,24100,24150,24100,463
|
|
20230801,102600,2904076700,24150,24100,24150,24050,668
|
|
20230801,102500,2888000500,24100,24150,24150,24100,524
|
|
20230801,102400,2875371900,24100,24100,24150,24100,270
|
|
20230801,102300,2868864750,24050,24050,24100,24050,1528
|
|
20230801,102200,2832066750,24050,24150,24150,24050,1438
|
|
20230801,102100,2797466600,24100,24100,24150,24100,44
|
|
20230801,102000,2796406150,24100,24000,24150,24000,2625
|
|
20230801,101900,2733223800,24000,23950,24050,23950,1009
|
|
20230801,101800,2709018400,23950,24000,24000,23950,203
|
|
20230801,101700,2704156350,24000,24000,24000,24000,1431
|
|
20230801,101600,2669812350,24050,24050,24050,24000,244
|
|
20230801,101500,2663950100,24000,24050,24050,24000,153
|
|
20230801,101400,2660277750,24050,24050,24050,24000,139
|
|
20230801,101300,2656938900,24050,24000,24050,24000,428
|
|
20230801,101200,2646663900,24050,24100,24100,24050,1302
|
|
20230801,101100,2615349550,24050,24050,24050,24050,133
|
|
20230801,101000,2612150900,24100,24150,24150,24100,1059
|
|
20230801,100900,2586628100,24150,24100,24150,24100,692
|
|
20230801,100800,2569917750,24150,24150,24150,24100,1378
|
|
20230801,100700,2536640550,24150,24100,24200,24050,6191
|
|
20230801,100600,2387133700,24100,24100,24100,24050,320
|
|
20230801,100500,2379423250,24100,24050,24100,24050,354
|
|
20230801,100400,2370895400,24100,24000,24100,24000,3363
|
|
20230801,100300,2289973350,24000,23950,24000,23950,182
|
|
20230801,100200,2285614150,23950,23900,23950,23900,1037
|
|
20230801,100100,2260793650,23900,23900,23950,23900,237
|
|
20230801,100000,2255128300,23850,23900,23950,23850,1941
|
|
20230801,095900,2208819900,23950,23850,23950,23850,101
|
|
20230801,095800,2206403850,23850,23900,23950,23850,905
|
|
20230801,095700,2184785800,23850,23850,23900,23850,926
|
|
20230801,095600,2162700100,23850,23800,23900,23800,2468
|
|
20230801,095500,2103853500,23800,23800,23850,23800,1074
|
|
20230801,095400,2078292050,23800,23800,23850,23800,588
|
|
20230801,095300,2064296850,23850,23800,23850,23800,1873
|
|
20230801,095200,2019718450,23800,23800,23850,23800,1373
|
|
20230801,095100,1987031050,23800,23850,23850,23800,1245
|
|
20230801,095000,1957356050,23800,23850,23850,23800,774
|
|
20230801,094900,1938899750,23800,23850,23850,23800,206
|
|
20230801,094800,1933991350,23850,23850,23850,23800,3826
|
|
20230801,094700,1842744400,23900,23900,23950,23850,174
|
|
20230801,094600,1838588200,23900,23900,23950,23900,558
|
|
20230801,094500,1825251800,23900,23850,23950,23850,1413
|
|
20230801,094400,1791479100,23900,23900,23900,23850,374
|
|
20230801,094300,1782556250,23950,23850,23950,23850,743
|
|
20230801,094200,1764804550,23850,23800,23850,23800,689
|
|
20230801,094100,1748385050,23800,23800,23850,23750,600
|
|
20230801,094000,1734107550,23750,23800,23800,23750,1485
|
|
20230801,093900,1698831200,23800,23800,23800,23750,563
|
|
20230801,093800,1685450200,23800,23800,23800,23750,3791
|
|
20230801,093700,1595365950,23800,23850,23850,23800,702
|
|
20230801,093600,1578641800,23800,23800,23850,23750,1165
|
|
20230801,093500,1550914850,23800,23800,23800,23750,4016
|
|
20230801,093400,1455350950,23800,23850,23850,23800,1452
|
|
20230801,093300,1420792550,23850,23850,23900,23800,771
|
|
20230801,093200,1402412500,23850,23900,23900,23800,4923
|
|
20230801,093100,1285010500,23900,23900,23900,23850,582
|
|
20230801,093000,1271103800,23850,23900,23950,23850,1184
|
|
20230801,092900,1242812250,23900,23900,23950,23900,169
|
|
20230801,092800,1238772900,23900,23850,23900,23850,1896
|
|
20230801,092700,1193479000,23900,23900,23900,23850,481
|
|
20230801,092600,1182006400,23900,23850,23900,23850,158
|
|
20230801,092500,1178234700,23850,23900,23900,23850,844
|
|
20230801,092400,1158100550,23900,23900,23900,23850,437
|
|
20230801,092300,1147660200,23900,23850,23900,23850,596
|
|
20230801,092200,1133439000,23850,23900,23900,23850,1207
|
|
20230801,092100,1104649700,23850,23900,23950,23850,2668
|
|
20230801,092000,1040891300,23950,23950,24000,23950,1617
|
|
20230801,091900,1002162050,23950,24050,24100,23950,2999
|
|
20230801,091800,930107150,24050,24050,24050,24000,622
|
|
20230801,091700,915151450,24000,24000,24050,23950,369
|
|
20230801,091600,906292950,24000,24000,24000,23950,120
|
|
20230801,091500,903418150,24000,24050,24050,23950,1661
|
|
20230801,091400,863629950,24050,24100,24100,23950,8571
|
|
20230801,091300,657774450,24100,24100,24150,24050,2081
|
|
20230801,091200,607625450,24100,24050,24100,24050,426
|
|
20230801,091100,597374800,24050,24050,24100,24050,834
|
|
20230801,091000,577317000,24050,24050,24100,24000,1535
|
|
20230801,090900,540400900,24000,24000,24050,24000,674
|
|
20230801,090800,524194650,24050,23950,24050,23950,562
|
|
20230801,090700,510698450,23950,24000,24000,23850,6198
|
|
20230801,090600,361968200,23850,23900,23950,23850,4345
|
|
20230801,090500,258177000,23850,23850,23900,23800,1022
|
|
20230801,090400,233787600,23850,24000,24050,23850,2562
|
|
20230801,090300,172455800,24050,24050,24100,24000,2822
|
|
20230801,090200,104599850,24050,24100,24100,24050,518
|
|
20230801,090100,92134300,24050,24050,24100,24050,2140
|
|
20230801,090000,40625900,24100,24050,24100,24050,1689
|