617 lines
34 KiB
CSV
617 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,191400,34453496350,25350,25350,25350,25350,21011
|
|
20230802,191300,34453496350,25350,25350,25350,25350,0
|
|
20230802,191200,34453496350,25350,25350,25350,25350,0
|
|
20230802,191100,34453496350,25350,25350,25350,25350,0
|
|
20230802,191000,34453496350,25350,25350,25350,25350,0
|
|
20230802,190900,34453496350,25350,25350,25350,25350,0
|
|
20230802,190800,34453496350,25350,25350,25350,25350,0
|
|
20230802,190700,34453496350,25350,25350,25350,25350,0
|
|
20230802,190600,34453496350,25350,25350,25350,25350,0
|
|
20230802,190500,34453496350,25350,25350,25350,25350,0
|
|
20230802,190400,34453496350,25350,25350,25350,25350,0
|
|
20230802,190300,34453496350,25350,25350,25350,25350,0
|
|
20230802,190200,34453496350,25350,25350,25350,25350,0
|
|
20230802,190100,34453496350,25350,25350,25350,25350,0
|
|
20230802,190000,34453496350,25350,25350,25350,25350,0
|
|
20230802,185900,34453496350,25350,25350,25350,25350,0
|
|
20230802,185800,34453496350,25350,25350,25350,25350,0
|
|
20230802,185700,34453496350,25350,25350,25350,25350,0
|
|
20230802,185600,34453496350,25350,25350,25350,25350,0
|
|
20230802,185500,34453496350,25350,25350,25350,25350,0
|
|
20230802,185400,34453496350,25350,25350,25350,25350,0
|
|
20230802,185300,34453496350,25350,25350,25350,25350,0
|
|
20230802,185200,34453496350,25350,25350,25350,25350,0
|
|
20230802,185100,34453496350,25350,25350,25350,25350,0
|
|
20230802,185000,34453496350,25350,25350,25350,25350,0
|
|
20230802,184900,34453496350,25350,25350,25350,25350,0
|
|
20230802,184800,34453496350,25350,25350,25350,25350,0
|
|
20230802,184700,34453496350,25350,25350,25350,25350,0
|
|
20230802,184600,34453496350,25350,25350,25350,25350,0
|
|
20230802,184500,34453496350,25350,25350,25350,25350,0
|
|
20230802,184400,34453496350,25350,25350,25350,25350,21011
|
|
20230802,184300,34453496350,25350,25350,25350,25350,0
|
|
20230802,184200,34453496350,25350,25350,25350,25350,0
|
|
20230802,184100,34453496350,25350,25350,25350,25350,0
|
|
20230802,184000,34453496350,25350,25350,25350,25350,0
|
|
20230802,183900,34453496350,25350,25350,25350,25350,0
|
|
20230802,183800,34453496350,25350,25350,25350,25350,0
|
|
20230802,183700,34453496350,25350,25350,25350,25350,0
|
|
20230802,183600,34453496350,25350,25350,25350,25350,0
|
|
20230802,183500,34453496350,25350,25350,25350,25350,0
|
|
20230802,183400,34453496350,25350,25350,25350,25350,0
|
|
20230802,183300,34453496350,25350,25350,25350,25350,0
|
|
20230802,183200,34453496350,25350,25350,25350,25350,0
|
|
20230802,183100,34453496350,25350,25350,25350,25350,0
|
|
20230802,183000,34453496350,25350,25350,25350,25350,0
|
|
20230802,182900,34453496350,25350,25350,25350,25350,0
|
|
20230802,182800,34453496350,25350,25350,25350,25350,0
|
|
20230802,182700,34453496350,25350,25350,25350,25350,0
|
|
20230802,182600,34453496350,25350,25350,25350,25350,0
|
|
20230802,182500,34453496350,25350,25350,25350,25350,0
|
|
20230802,182400,34453496350,25350,25350,25350,25350,0
|
|
20230802,182300,34453496350,25350,25350,25350,25350,0
|
|
20230802,182200,34453496350,25350,25350,25350,25350,0
|
|
20230802,182100,34453496350,25350,25350,25350,25350,0
|
|
20230802,182000,34453496350,25350,25350,25350,25350,0
|
|
20230802,181900,34453496350,25350,25350,25350,25350,0
|
|
20230802,181800,34453496350,25350,25350,25350,25350,0
|
|
20230802,181700,34453496350,25350,25350,25350,25350,0
|
|
20230802,181600,34453496350,25350,25350,25350,25350,0
|
|
20230802,181500,34453496350,25350,25350,25350,25350,0
|
|
20230802,181400,34453496350,25350,25350,25350,25350,21011
|
|
20230802,181300,34453496350,25350,25350,25350,25350,0
|
|
20230802,181200,34453496350,25350,25350,25350,25350,0
|
|
20230802,181100,34453496350,25350,25350,25350,25350,0
|
|
20230802,181000,34453496350,25350,25350,25350,25350,0
|
|
20230802,180900,34453496350,25350,25350,25350,25350,0
|
|
20230802,180800,34453496350,25350,25350,25350,25350,0
|
|
20230802,180700,34453496350,25350,25350,25350,25350,0
|
|
20230802,180600,34453496350,25350,25350,25350,25350,0
|
|
20230802,180500,34453496350,25350,25350,25350,25350,0
|
|
20230802,180400,34453496350,25350,25350,25350,25350,0
|
|
20230802,180300,34453496350,25350,25350,25350,25350,0
|
|
20230802,180200,34453496350,25350,25350,25350,25350,0
|
|
20230802,180100,34453496350,25350,25350,25350,25350,0
|
|
20230802,180000,34453496350,25350,25350,25350,25350,0
|
|
20230802,175900,34453496350,25350,25350,25350,25350,0
|
|
20230802,175800,34453496350,25350,25350,25350,25350,0
|
|
20230802,175700,34453496350,25350,25350,25350,25350,0
|
|
20230802,175600,34453496350,25350,25350,25350,25350,0
|
|
20230802,175500,34453496350,25350,25350,25350,25350,0
|
|
20230802,175400,34453496350,25350,25350,25350,25350,0
|
|
20230802,175300,34453496350,25350,25350,25350,25350,0
|
|
20230802,175200,34453496350,25350,25350,25350,25350,0
|
|
20230802,175100,34453496350,25350,25350,25350,25350,0
|
|
20230802,175000,34453496350,25350,25350,25350,25350,0
|
|
20230802,174900,34453496350,25350,25350,25350,25350,0
|
|
20230802,174800,34453496350,25350,25350,25350,25350,0
|
|
20230802,174700,34453496350,25350,25350,25350,25350,0
|
|
20230802,174600,34453496350,25350,25350,25350,25350,0
|
|
20230802,174500,34453496350,25350,25350,25350,25350,0
|
|
20230802,174400,34453496350,25350,25350,25350,25350,21011
|
|
20230802,174300,34453496350,25350,25350,25350,25350,0
|
|
20230802,174200,34453496350,25350,25350,25350,25350,0
|
|
20230802,174100,34453496350,25350,25350,25350,25350,0
|
|
20230802,174000,34453496350,25350,25350,25350,25350,0
|
|
20230802,173900,34453496350,25350,25350,25350,25350,0
|
|
20230802,173800,34453496350,25350,25350,25350,25350,0
|
|
20230802,173700,34453496350,25350,25350,25350,25350,0
|
|
20230802,173600,34453496350,25350,25350,25350,25350,0
|
|
20230802,173500,34453496350,25350,25350,25350,25350,0
|
|
20230802,173400,34453496350,25350,25350,25350,25350,0
|
|
20230802,173300,34453496350,25350,25350,25350,25350,0
|
|
20230802,173200,34453496350,25350,25350,25350,25350,0
|
|
20230802,173100,34453496350,25350,25350,25350,25350,0
|
|
20230802,173000,34453496350,25350,25350,25350,25350,0
|
|
20230802,172900,34453496350,25350,25350,25350,25350,0
|
|
20230802,172800,34453496350,25350,25350,25350,25350,0
|
|
20230802,172700,34453496350,25350,25350,25350,25350,0
|
|
20230802,172600,34453496350,25350,25350,25350,25350,0
|
|
20230802,172500,34453496350,25350,25350,25350,25350,0
|
|
20230802,172400,34453496350,25350,25350,25350,25350,0
|
|
20230802,172300,34453496350,25350,25350,25350,25350,0
|
|
20230802,172200,34453496350,25350,25350,25350,25350,0
|
|
20230802,172100,34453496350,25350,25350,25350,25350,0
|
|
20230802,172000,34453496350,25350,25350,25350,25350,0
|
|
20230802,171900,34453496350,25350,25350,25350,25350,0
|
|
20230802,171800,34453496350,25350,25350,25350,25350,0
|
|
20230802,171700,34453496350,25350,25350,25350,25350,0
|
|
20230802,171600,34453496350,25350,25350,25350,25350,0
|
|
20230802,171500,34453496350,25350,25350,25350,25350,0
|
|
20230802,171400,34453496350,25350,25350,25350,25350,21011
|
|
20230802,171300,34453496350,25350,25350,25350,25350,0
|
|
20230802,171200,34453496350,25350,25350,25350,25350,0
|
|
20230802,171100,34453496350,25350,25350,25350,25350,0
|
|
20230802,171000,34453496350,25350,25350,25350,25350,0
|
|
20230802,170900,34453496350,25350,25350,25350,25350,0
|
|
20230802,170800,34453496350,25350,25350,25350,25350,0
|
|
20230802,170700,34453496350,25350,25350,25350,25350,0
|
|
20230802,170600,34453496350,25350,25350,25350,25350,0
|
|
20230802,170500,34453496350,25350,25350,25350,25350,0
|
|
20230802,170400,34453496350,25350,25350,25350,25350,0
|
|
20230802,170300,34453496350,25350,25350,25350,25350,0
|
|
20230802,170200,34453496350,25350,25350,25350,25350,0
|
|
20230802,170100,34453496350,25350,25350,25350,25350,0
|
|
20230802,170000,34453496350,25350,25350,25350,25350,0
|
|
20230802,165900,34453496350,25350,25350,25350,25350,0
|
|
20230802,165800,34453496350,25350,25350,25350,25350,0
|
|
20230802,165700,34453496350,25350,25350,25350,25350,0
|
|
20230802,165600,34453496350,25350,25350,25350,25350,0
|
|
20230802,165500,34453496350,25350,25350,25350,25350,0
|
|
20230802,165400,34453496350,25350,25350,25350,25350,0
|
|
20230802,165300,34453496350,25350,25350,25350,25350,0
|
|
20230802,165200,34453496350,25350,25350,25350,25350,0
|
|
20230802,165100,34453496350,25350,25350,25350,25350,0
|
|
20230802,165000,34453496350,25350,25350,25350,25350,0
|
|
20230802,164900,34453496350,25350,25350,25350,25350,0
|
|
20230802,164800,34453496350,25350,25350,25350,25350,0
|
|
20230802,164700,34453496350,25350,25350,25350,25350,0
|
|
20230802,164600,34453496350,25350,25350,25350,25350,0
|
|
20230802,164500,34453496350,25350,25350,25350,25350,0
|
|
20230802,164400,34453496350,25350,25350,25350,25350,21011
|
|
20230802,164300,34453496350,25350,25350,25350,25350,0
|
|
20230802,164200,34453496350,25350,25350,25350,25350,0
|
|
20230802,164100,34453496350,25350,25350,25350,25350,0
|
|
20230802,164000,34453496350,25350,25350,25350,25350,0
|
|
20230802,163900,34453496350,25350,25350,25350,25350,0
|
|
20230802,163800,34453496350,25350,25350,25350,25350,0
|
|
20230802,163700,34453496350,25350,25350,25350,25350,0
|
|
20230802,163600,34453496350,25350,25350,25350,25350,0
|
|
20230802,163500,34453496350,25350,25350,25350,25350,0
|
|
20230802,163400,34453496350,25350,25350,25350,25350,0
|
|
20230802,163300,34453496350,25350,25350,25350,25350,0
|
|
20230802,163200,34453496350,25350,25350,25350,25350,0
|
|
20230802,163100,34453496350,25350,25350,25350,25350,0
|
|
20230802,163000,34453496350,25350,25350,25350,25350,0
|
|
20230802,162900,34453496350,25350,25350,25350,25350,0
|
|
20230802,162800,34453496350,25350,25350,25350,25350,0
|
|
20230802,162700,34453496350,25350,25350,25350,25350,0
|
|
20230802,162600,34453496350,25350,25350,25350,25350,0
|
|
20230802,162500,34453496350,25350,25350,25350,25350,0
|
|
20230802,162400,34453496350,25350,25350,25350,25350,0
|
|
20230802,162300,34453496350,25350,25350,25350,25350,0
|
|
20230802,162200,34453496350,25350,25350,25350,25350,0
|
|
20230802,162100,34453496350,25350,25350,25350,25350,0
|
|
20230802,162000,34453496350,25350,25350,25350,25350,0
|
|
20230802,161900,34453496350,25350,25350,25350,25350,0
|
|
20230802,161800,34453496350,25350,25350,25350,25350,0
|
|
20230802,161700,34453496350,25350,25350,25350,25350,0
|
|
20230802,161600,34453496350,25350,25350,25350,25350,0
|
|
20230802,161500,34453496350,25350,25350,25350,25350,0
|
|
20230802,161400,34453496350,25350,25350,25350,25350,21011
|
|
20230802,161300,34453496350,25350,25350,25350,25350,0
|
|
20230802,161200,34453496350,25350,25350,25350,25350,0
|
|
20230802,161100,34453496350,25350,25350,25350,25350,0
|
|
20230802,161000,34453496350,25350,25350,25350,25350,0
|
|
20230802,160900,34453496350,25350,25350,25350,25350,0
|
|
20230802,160800,34453496350,25350,25350,25350,25350,0
|
|
20230802,160700,34453496350,25350,25350,25350,25350,0
|
|
20230802,160600,34453496350,25350,25350,25350,25350,0
|
|
20230802,160500,34453496350,25350,25350,25350,25350,0
|
|
20230802,160400,34453496350,25350,25350,25350,25350,0
|
|
20230802,160300,34453496350,25350,25350,25350,25350,0
|
|
20230802,160200,34453496350,25350,25350,25350,25350,0
|
|
20230802,160100,34453496350,25350,25350,25350,25350,0
|
|
20230802,160000,34453496350,25350,25350,25350,25350,0
|
|
20230802,155900,34453496350,25350,25350,25350,25350,0
|
|
20230802,155800,34453496350,25350,25350,25350,25350,0
|
|
20230802,155700,34453496350,25350,25350,25350,25350,0
|
|
20230802,155600,34453496350,25350,25350,25350,25350,0
|
|
20230802,155500,34453496350,25350,25350,25350,25350,0
|
|
20230802,155400,34453496350,25350,25350,25350,25350,0
|
|
20230802,155300,34453496350,25350,25350,25350,25350,0
|
|
20230802,155200,34453496350,25350,25350,25350,25350,0
|
|
20230802,155100,34453496350,25350,25350,25350,25350,0
|
|
20230802,155000,34453496350,25350,25350,25350,25350,0
|
|
20230802,154900,34453496350,25350,25350,25350,25350,0
|
|
20230802,154800,34453496350,25350,25350,25350,25350,0
|
|
20230802,154700,34453496350,25350,25350,25350,25350,0
|
|
20230802,154600,34453496350,25350,25350,25350,25350,0
|
|
20230802,154500,34453496350,25350,25350,25350,25350,0
|
|
20230802,154400,34453496350,25350,25350,25350,25350,21011
|
|
20230802,154300,34453496350,25350,25350,25350,25350,0
|
|
20230802,154200,34453496350,25350,25350,25350,25350,0
|
|
20230802,154100,34453496350,25350,25350,25350,25350,0
|
|
20230802,154000,34453496350,25350,25350,25350,25350,0
|
|
20230802,153900,34453496350,25350,25350,25350,25350,0
|
|
20230802,153800,34453496350,25350,25350,25350,25350,0
|
|
20230802,153700,34453496350,25350,25350,25350,25350,0
|
|
20230802,153600,34453496350,25350,25350,25350,25350,0
|
|
20230802,153500,34453496350,25350,25350,25350,25350,0
|
|
20230802,153400,34453496350,25350,25350,25350,25350,0
|
|
20230802,153300,34453496350,25350,25350,25350,25350,0
|
|
20230802,153200,34453496350,25350,25350,25350,25350,0
|
|
20230802,153100,34453496350,25350,25350,25350,25350,0
|
|
20230802,153000,34453496350,25350,25350,25350,25350,21011
|
|
20230802,152900,33920867500,25500,25500,25500,25500,0
|
|
20230802,152800,33920867500,25500,25500,25500,25500,0
|
|
20230802,152700,33920867500,25500,25500,25500,25500,0
|
|
20230802,152600,33920867500,25500,25500,25500,25500,0
|
|
20230802,152500,33920867500,25500,25500,25500,25500,0
|
|
20230802,152400,33920867500,25500,25500,25500,25500,0
|
|
20230802,152300,33920867500,25500,25500,25500,25500,0
|
|
20230802,152200,33920867500,25500,25500,25500,25500,0
|
|
20230802,152100,33920867500,25500,25500,25500,25500,0
|
|
20230802,152000,33920867500,25500,25500,25500,25500,0
|
|
20230802,151900,33920867500,25500,25600,25600,25500,7361
|
|
20230802,151800,33732874400,25600,25500,25600,25450,1932
|
|
20230802,151700,33683542700,25500,25450,25500,25450,1831
|
|
20230802,151600,33636871400,25500,25450,25500,25400,1405
|
|
20230802,151500,33601116150,25500,25350,25500,25300,6968
|
|
20230802,151400,33424011200,25350,25350,25400,25300,1831
|
|
20230802,151300,33377648850,25350,25350,25450,25300,2463
|
|
20230802,151200,33315175450,25350,25400,25450,25350,2655
|
|
20230802,151100,33247837300,25400,25400,25500,25350,1347
|
|
20230802,151000,33213628750,25450,25450,25500,25400,2192
|
|
20230802,150900,33157865200,25450,25400,25500,25400,1650
|
|
20230802,150800,33115848700,25450,25550,25550,25250,13050
|
|
20230802,150700,32785212000,25550,25500,25600,25400,3606
|
|
20230802,150600,32693278550,25500,25500,25600,25450,2826
|
|
20230802,150500,32621133100,25550,25550,25550,25450,2834
|
|
20230802,150400,32548844850,25550,25450,25550,25350,3773
|
|
20230802,150300,32452791900,25450,25350,25500,25350,5363
|
|
20230802,150200,32316541500,25350,25400,25450,25300,3309
|
|
20230802,150100,32232577600,25450,25400,25500,25400,2645
|
|
20230802,150000,32165348250,25400,25300,25500,25300,1285
|
|
20230802,145900,32132678900,25450,25350,25550,25300,4153
|
|
20230802,145800,32027088750,25350,25400,25500,25250,5287
|
|
20230802,145700,31893132200,25400,25400,25500,25300,3617
|
|
20230802,145600,31801409200,25450,25450,25450,25350,1958
|
|
20230802,145500,31751705850,25450,25350,25450,25250,2569
|
|
20230802,145400,31686566200,25300,25350,25400,25250,5063
|
|
20230802,145300,31558371300,25350,25250,25450,25250,5950
|
|
20230802,145200,31407491150,25250,25250,25400,25150,12051
|
|
20230802,145100,31103332600,25250,25250,25400,25250,4215
|
|
20230802,145000,30996812000,25300,25250,25400,25250,2037
|
|
20230802,144900,30945247350,25250,25300,25350,25250,3267
|
|
20230802,144800,30862623700,25300,25350,25400,25250,5148
|
|
20230802,144700,30732301250,25400,25350,25400,25350,2716
|
|
20230802,144600,30663405700,25400,25400,25500,25350,3646
|
|
20230802,144500,30570755150,25450,25600,25600,25400,4361
|
|
20230802,144400,30459429000,25600,25500,25600,25400,4108
|
|
20230802,144300,30354612950,25500,25550,25550,25400,2308
|
|
20230802,144200,30295836300,25550,25500,25600,25400,2976
|
|
20230802,144100,30220044800,25500,25450,25500,25400,2882
|
|
20230802,144000,30146693350,25500,25400,25500,25400,1574
|
|
20230802,143900,30106668850,25450,25450,25500,25350,3481
|
|
20230802,143800,30018229750,25450,25400,25550,25400,3196
|
|
20230802,143700,29936813200,25400,25450,25500,25400,3010
|
|
20230802,143600,29860295200,25450,25450,25550,25400,3173
|
|
20230802,143500,29779507150,25450,25550,25600,25450,4066
|
|
20230802,143400,29675866350,25550,25500,25550,25450,3424
|
|
20230802,143300,29588539950,25500,25600,25650,25500,3764
|
|
20230802,143200,29492242500,25600,25550,25650,25500,5069
|
|
20230802,143100,29362657350,25550,25450,25550,25400,4538
|
|
20230802,143000,29246994800,25500,25450,25550,25400,4924
|
|
20230802,142900,29121706800,25450,25450,25550,25300,14638
|
|
20230802,142800,28750090700,25500,25350,25500,25350,3665
|
|
20230802,142700,28656766450,25350,25400,25500,25350,3487
|
|
20230802,142600,28568139450,25400,25400,25500,25400,4177
|
|
20230802,142500,28461884300,25450,25500,25550,25300,10183
|
|
20230802,142400,28202959000,25550,25450,25600,25450,10123
|
|
20230802,142300,27944881550,25500,25450,25550,25450,5336
|
|
20230802,142200,27808702650,25450,25500,25600,25450,6095
|
|
20230802,142100,27653224000,25500,25600,25650,25500,6374
|
|
20230802,142000,27490246350,25600,25600,25700,25550,3306
|
|
20230802,141900,27405523800,25600,25600,25650,25550,3077
|
|
20230802,141800,27326739150,25600,25600,25700,25600,3369
|
|
20230802,141700,27240405900,25600,25550,25650,25450,2982
|
|
20230802,141600,27164164600,25500,25650,25650,25500,10065
|
|
20230802,141500,26906970850,25650,25700,25750,25650,4325
|
|
20230802,141400,26795980800,25700,25700,25750,25650,2513
|
|
20230802,141300,26731424800,25650,25800,25800,25650,6958
|
|
20230802,141200,26552502800,25800,25750,25850,25750,2691
|
|
20230802,141100,26483105500,25800,25850,25850,25750,2156
|
|
20230802,141000,26427518250,25750,25800,25850,25750,4914
|
|
20230802,140900,26300699300,25800,25600,25850,25550,29715
|
|
20230802,140800,25538536000,25600,25700,25750,25500,13888
|
|
20230802,140700,25182773700,25700,25700,25850,25600,11776
|
|
20230802,140600,24880324050,25700,25800,25900,25700,9979
|
|
20230802,140500,24623093800,25850,25850,26000,25750,17644
|
|
20230802,140400,24166541850,25850,26300,26400,25750,56447
|
|
20230802,140300,22698827350,26300,26300,26450,26300,2566
|
|
20230802,140200,22631173800,26300,26250,26400,26250,1770
|
|
20230802,140100,22584598650,26250,26300,26450,26250,4075
|
|
20230802,140000,22477486450,26400,26250,26450,26200,4463
|
|
20230802,135900,22360276250,26300,26300,26300,26250,3124
|
|
20230802,135800,22278145800,26300,26350,26400,26300,4597
|
|
20230802,135700,22157118500,26400,26400,26450,26350,1382
|
|
20230802,135600,22120694600,26400,26350,26400,26350,904
|
|
20230802,135500,22096853800,26350,26450,26500,26300,4731
|
|
20230802,135400,21971914200,26450,26450,26600,26350,6064
|
|
20230802,135300,21811205250,26300,26300,26450,26250,1564
|
|
20230802,135200,21769984450,26350,26200,26350,26150,3613
|
|
20230802,135100,21675282600,26200,26350,26350,26200,1973
|
|
20230802,135000,21623523600,26250,26250,26400,26250,2455
|
|
20230802,134900,21558910600,26250,26300,26350,26250,295
|
|
20230802,134800,21551161000,26250,26250,26350,26200,1175
|
|
20230802,134700,21520256100,26250,26300,26350,26250,5360
|
|
20230802,134600,21379400400,26350,26350,26400,26300,1040
|
|
20230802,134500,21351997400,26400,26350,26450,26350,1445
|
|
20230802,134400,21313899600,26400,26350,26400,26300,1748
|
|
20230802,134300,21267840300,26400,26400,26500,26350,2378
|
|
20230802,134200,21205035150,26400,26250,26450,26250,2278
|
|
20230802,134100,21144981350,26250,26400,26400,26250,864
|
|
20230802,134000,21122251800,26350,26150,26350,26100,11306
|
|
20230802,133900,20825562750,26200,26350,26350,26050,9628
|
|
20230802,133800,20573104850,26400,26350,26500,26350,2585
|
|
20230802,133700,20504695050,26300,26300,26450,26200,4620
|
|
20230802,133600,20383323500,26300,26450,26450,26200,12730
|
|
20230802,133500,20048309400,26400,26350,26450,26350,990
|
|
20230802,133400,20022176050,26400,26500,26550,26400,10106
|
|
20230802,133300,19755163850,26500,26500,26550,26450,2740
|
|
20230802,133200,19682560800,26500,26550,26550,26500,883
|
|
20230802,133100,19659159250,26500,26550,26600,26500,5327
|
|
20230802,133000,19517805250,26550,26550,26600,26550,287
|
|
20230802,132900,19510185200,26550,26600,26600,26550,939
|
|
20230802,132800,19485241800,26600,26550,26650,26550,519
|
|
20230802,132700,19471435850,26550,26600,26650,26550,1401
|
|
20230802,132600,19434167900,26650,26650,26700,26550,1480
|
|
20230802,132500,19394758200,26700,26550,26700,26550,262
|
|
20230802,132400,19387773900,26550,26600,26750,26500,7914
|
|
20230802,132300,19177518250,26600,26650,26650,26600,3278
|
|
20230802,132200,19090294700,26650,26650,26750,26600,2404
|
|
20230802,132100,19026259650,26650,26800,26850,26650,5666
|
|
20230802,132000,18874757000,26850,26800,26850,26800,2397
|
|
20230802,131900,18810509100,26850,26750,26850,26750,670
|
|
20230802,131800,18792555500,26750,26750,26800,26750,901
|
|
20230802,131700,18768413800,26750,26800,26800,26750,1283
|
|
20230802,131600,18734035550,26800,26800,26850,26800,2112
|
|
20230802,131500,18677433700,26800,26850,26850,26800,557
|
|
20230802,131400,18662482350,26850,26850,26950,26850,441
|
|
20230802,131300,18650639050,26850,26850,26950,26850,187
|
|
20230802,131200,18645603550,26800,26800,26800,26800,349
|
|
20230802,131100,18636250350,26800,26800,26850,26800,986
|
|
20230802,131000,18609825500,26800,26800,26800,26800,922
|
|
20230802,130900,18585115900,26800,26800,26800,26800,168
|
|
20230802,130800,18580613500,26850,26800,26900,26800,1194
|
|
20230802,130700,18548555550,26800,26800,26850,26800,144
|
|
20230802,130600,18544695000,26800,26800,26850,26800,191
|
|
20230802,130500,18539572350,26800,26850,26850,26800,773
|
|
20230802,130400,18518818150,26850,26850,26850,26850,152
|
|
20230802,130300,18514736950,26850,26850,26850,26850,1753
|
|
20230802,130200,18467668900,26900,26850,26900,26850,1218
|
|
20230802,130100,18434940100,26850,26900,26900,26850,232
|
|
20230802,130000,18428704800,26850,26800,26900,26800,807
|
|
20230802,125900,18407037000,26850,26850,26850,26850,3732
|
|
20230802,125800,18306832800,26850,26850,26850,26850,195
|
|
20230802,125700,18301597050,26900,26850,26900,26850,202
|
|
20230802,125600,18296169800,26900,26850,26900,26850,134
|
|
20230802,125500,18292566950,26850,26900,26950,26850,1466
|
|
20230802,125400,18253131900,26900,26900,26900,26900,76
|
|
20230802,125300,18251087500,26900,26900,26950,26900,1528
|
|
20230802,125200,18209979150,26900,26850,26950,26850,118
|
|
20230802,125100,18206804700,26850,26850,26850,26800,2477
|
|
20230802,125000,18140309350,26900,26850,26900,26850,248
|
|
20230802,124900,18133639250,26850,26850,26900,26850,1156
|
|
20230802,124800,18102557300,26850,26850,26850,26850,655
|
|
20230802,124700,18084970550,26900,26850,26900,26850,1617
|
|
20230802,124600,18041553500,26950,26950,27000,26900,4189
|
|
20230802,124500,17928856450,26950,27000,27000,26950,3379
|
|
20230802,124400,17837720500,27000,27050,27050,27000,149
|
|
20230802,124300,17833694200,27000,27000,27050,27000,1689
|
|
20230802,124200,17788066150,27000,27050,27050,27000,433
|
|
20230802,124100,17776355700,27050,27050,27100,27000,345
|
|
20230802,124000,17767023950,27050,27050,27050,27000,302
|
|
20230802,123900,17758857700,27000,27000,27050,27000,1106
|
|
20230802,123800,17728994700,27000,27050,27050,27000,254
|
|
20230802,123700,17722125050,27050,27000,27050,27000,94
|
|
20230802,123600,17719584050,27050,27000,27050,27000,790
|
|
20230802,123500,17698252850,27000,27000,27050,27000,275
|
|
20230802,123400,17690827300,27000,27000,27000,26950,645
|
|
20230802,123300,17673416300,26950,27000,27050,26950,244
|
|
20230802,123200,17666830050,27000,27050,27050,27000,61
|
|
20230802,123100,17665181050,27000,27000,27050,26950,778
|
|
20230802,123000,17644175350,27000,27000,27050,26950,335
|
|
20230802,122900,17635144900,26950,27050,27100,26900,2157
|
|
20230802,122800,17577025400,27050,27000,27050,27000,133
|
|
20230802,122700,17573429450,27050,27000,27050,27000,834
|
|
20230802,122600,17550909700,27050,27000,27050,27000,29
|
|
20230802,122500,17550126550,27000,26950,27050,26950,445
|
|
20230802,122400,17538117200,26950,27000,27050,26900,1020
|
|
20230802,122300,17510588850,27000,26950,27050,26950,80
|
|
20230802,122200,17508429550,26950,26900,26950,26900,221
|
|
20230802,122100,17502483400,26850,27000,27050,26850,10563
|
|
20230802,122000,17218084000,27000,26950,27050,26950,425
|
|
20230802,121900,17206609400,26950,26950,26950,26950,62
|
|
20230802,121800,17204938500,26950,27000,27050,26950,583
|
|
20230802,121700,17189195950,27000,27000,27100,26950,658
|
|
20230802,121600,17171433700,26950,26900,26950,26900,692
|
|
20230802,121500,17152810450,26950,27000,27050,26900,2641
|
|
20230802,121400,17081551850,27100,27000,27100,27000,95
|
|
20230802,121300,17078982650,27050,27050,27050,27050,58
|
|
20230802,121200,17077413750,27050,27100,27150,27050,2079
|
|
20230802,121100,17021129600,27150,27100,27150,27050,404
|
|
20230802,121000,17010170650,27100,27100,27100,27050,514
|
|
20230802,120900,16996241350,27100,27100,27150,27100,1787
|
|
20230802,120800,16947812600,27100,27150,27150,27100,960
|
|
20230802,120700,16921796150,27150,27200,27200,27150,315
|
|
20230802,120600,16913228600,27200,27250,27300,27150,2888
|
|
20230802,120500,16834692250,27300,27200,27350,27200,2181
|
|
20230802,120400,16775292050,27200,27100,27200,27100,415
|
|
20230802,120300,16764021500,27150,27100,27200,27100,1097
|
|
20230802,120200,16734241450,27150,27100,27150,27100,70
|
|
20230802,120100,16732343250,27100,27050,27150,27050,1833
|
|
20230802,120000,16682728050,27050,27050,27100,27000,179
|
|
20230802,115900,16677887450,27050,27050,27050,27000,1930
|
|
20230802,115800,16625757900,27050,27050,27050,27000,838
|
|
20230802,115700,16603090400,27050,27050,27050,27000,1243
|
|
20230802,115600,16569483000,27100,27050,27100,27000,238
|
|
20230802,115500,16563046600,27050,27000,27050,27000,904
|
|
20230802,115400,16538611700,27000,27000,27050,27000,822
|
|
20230802,115300,16516411850,27050,27050,27100,27050,382
|
|
20230802,115200,16506078700,27050,27050,27050,27000,503
|
|
20230802,115100,16492473900,27050,27050,27050,27050,559
|
|
20230802,115000,16477352950,27050,27050,27100,27050,221
|
|
20230802,114900,16471374400,27050,27050,27100,27050,787
|
|
20230802,114800,16450085250,27100,27050,27100,27050,286
|
|
20230802,114700,16442346050,27100,27100,27100,27050,282
|
|
20230802,114600,16434714600,27100,27150,27200,27050,1113
|
|
20230802,114500,16404536750,27150,27150,27150,27050,369
|
|
20230802,114400,16394536650,27200,27050,27200,27050,535
|
|
20230802,114300,16380014600,27150,27100,27150,27050,1376
|
|
20230802,114200,16342719200,27150,27050,27150,27050,728
|
|
20230802,114100,16323008200,27100,27100,27100,27050,926
|
|
20230802,114000,16297927050,27050,27050,27100,27050,1488
|
|
20230802,113900,16257675900,27050,27050,27100,27050,686
|
|
20230802,113800,16239119250,27100,27050,27100,27050,69
|
|
20230802,113700,16237250150,27050,27100,27150,27050,328
|
|
20230802,113600,16228365750,27100,27100,27150,27100,998
|
|
20230802,113500,16201319450,27100,27150,27150,27100,371
|
|
20230802,113400,16191260700,27100,27150,27200,27100,1194
|
|
20230802,113300,16158844250,27150,27100,27150,27100,238
|
|
20230802,113200,16152393850,27150,27150,27150,27050,1344
|
|
20230802,113100,16115968600,27100,27200,27200,27100,426
|
|
20230802,113000,16104400200,27200,27200,27250,27150,659
|
|
20230802,112900,16086457150,27200,27050,27250,27050,1782
|
|
20230802,112800,16038031050,27000,27200,27200,27000,3726
|
|
20230802,112700,15937232150,27150,27150,27200,27000,8304
|
|
20230802,112600,15712599700,27100,27200,27250,27100,3237
|
|
20230802,112500,15624628750,27200,27200,27300,27200,712
|
|
20230802,112400,15605256350,27200,27250,27300,27200,213
|
|
20230802,112300,15599458100,27250,27250,27300,27200,417
|
|
20230802,112200,15588098500,27250,27300,27300,27250,400
|
|
20230802,112100,15577197900,27300,27250,27300,27200,2061
|
|
20230802,112000,15521044350,27300,27350,27350,27250,6350
|
|
20230802,111900,15347689900,27350,27400,27400,27350,1073
|
|
20230802,111800,15318343150,27400,27350,27400,27300,1433
|
|
20230802,111700,15279145200,27350,27450,27450,27350,1174
|
|
20230802,111600,15246942550,27450,27400,27450,27350,577
|
|
20230802,111500,15231132750,27350,27350,27400,27300,485
|
|
20230802,111400,15217867900,27400,27400,27400,27300,919
|
|
20230802,111300,15192732800,27350,27400,27400,27350,386
|
|
20230802,111200,15182170200,27350,27350,27350,27350,154
|
|
20230802,111100,15177958300,27350,27350,27400,27350,555
|
|
20230802,111000,15162778550,27350,27400,27450,27350,97
|
|
20230802,110900,15160120550,27400,27400,27450,27350,634
|
|
20230802,110800,15142754350,27400,27500,27500,27400,877
|
|
20230802,110700,15118717700,27450,27400,27500,27350,442
|
|
20230802,110600,15106598200,27400,27400,27500,27400,247
|
|
20230802,110500,15099828300,27400,27400,27450,27350,348
|
|
20230802,110400,15090296000,27400,27400,27500,27350,3464
|
|
20230802,110300,14995466300,27400,27350,27400,27350,805
|
|
20230802,110200,14973449100,27350,27350,27400,27350,460
|
|
20230802,110100,14960855050,27400,27300,27400,27300,345
|
|
20230802,110000,14951427300,27300,27350,27400,27250,1650
|
|
20230802,105900,14906374600,27400,27550,27550,27300,1666
|
|
20230802,105800,14860715100,27500,27250,27550,27250,13248
|
|
20230802,105700,14497011700,27350,27350,27350,27250,6251
|
|
20230802,105600,14326145250,27350,27400,27450,27350,1242
|
|
20230802,105500,14292121950,27400,27400,27500,27400,1123
|
|
20230802,105400,14261346250,27500,27400,27500,27400,540
|
|
20230802,105300,14246537700,27400,27350,27500,27350,227
|
|
20230802,105200,14240317650,27600,27550,27600,27350,7138
|
|
20230802,105100,14044302850,27550,27550,27550,27550,238
|
|
20230802,105000,14037745950,27550,27550,27600,27500,827
|
|
20230802,104900,14014976750,27550,27550,27600,27550,926
|
|
20230802,104800,13989465250,27600,27550,27600,27500,537
|
|
20230802,104700,13974665900,27550,27400,27600,27400,6595
|
|
20230802,104600,13793251250,27400,27500,27500,27400,4248
|
|
20230802,104500,13676540200,27500,27550,27550,27500,388
|
|
20230802,104400,13665868100,27550,27500,27550,27500,584
|
|
20230802,104300,13649788800,27550,27550,27600,27550,387
|
|
20230802,104200,13639126000,27550,27550,27550,27500,984
|
|
20230802,104100,13612018100,27600,27550,27600,27550,1050
|
|
20230802,104000,13583086200,27550,27600,27600,27550,1618
|
|
20230802,103900,13538440550,27600,27600,27650,27500,2590
|
|
20230802,103800,13467079200,27600,27600,27650,27600,876
|
|
20230802,103700,13442900550,27600,27550,27650,27550,86
|
|
20230802,103600,13440528550,27600,27700,27700,27600,2955
|
|
20230802,103500,13358884100,27700,27750,27850,27700,742
|
|
20230802,103400,13338290350,27750,27750,27800,27700,246
|
|
20230802,103300,13331462200,27800,27700,27900,27700,160
|
|
20230802,103200,13327021500,27700,27850,27950,27700,689
|
|
20230802,103100,13307813950,27650,27750,27850,27650,629
|
|
20230802,103000,13290393800,27750,27700,27750,27650,887
|
|
20230802,102900,13265830900,27700,27700,27700,27650,269
|
|
20230802,102800,13258381650,27700,27700,27750,27650,2392
|
|
20230802,102700,13192119050,27750,27800,27850,27700,2160
|
|
20230802,102600,13132175150,27800,27750,27850,27750,1438
|
|
20230802,102500,13092183450,27750,27700,27750,27650,3009
|
|
20230802,102400,13008850700,27650,27600,27700,27600,1309
|
|
20230802,102300,12972703400,27600,27750,27850,27600,1767
|
|
20230802,102200,12923822500,27600,27700,27750,27600,2275
|
|
20230802,102100,12860873450,27700,27650,27900,27600,16308
|
|
20230802,102000,12409667300,27650,27900,27900,27650,8811
|
|
20230802,101900,12165239850,27900,28050,28050,27850,8145
|
|
20230802,101800,11937494500,28050,28100,28150,28050,727
|
|
20230802,101700,11917086150,28100,28150,28200,28050,1124
|
|
20230802,101600,11885511750,28100,28100,28300,28100,482
|
|
20230802,101500,11871966900,28100,28300,28300,28100,2320
|
|
20230802,101400,11806551050,28150,28200,28200,28150,329
|
|
20230802,101300,11797288050,28200,28150,28250,28100,978
|
|
20230802,101200,11769768000,28150,28250,28300,28100,1946
|
|
20230802,101100,11714912850,28300,28200,28300,28200,341
|
|
20230802,101000,11705291300,28200,28250,28250,28200,359
|
|
20230802,100900,11695151000,28250,28250,28300,28250,89
|
|
20230802,100800,11692636100,28250,28350,28350,28200,2337
|
|
20230802,100700,11626522250,28300,28350,28450,28300,302
|
|
20230802,100600,11617961000,28450,28450,28450,28300,460
|
|
20230802,100500,11604891900,28450,28450,28450,28300,1205
|
|
20230802,100400,11570732550,28450,28350,28500,28300,2174
|
|
20230802,100300,11509006150,28350,28300,28350,28150,1000
|
|
20230802,100200,11480715650,28300,28200,28300,28150,886
|
|
20230802,100100,11455719250,28250,28250,28250,28200,424
|
|
20230802,100000,11443742550,28200,28200,28250,28050,2558
|
|
20230802,095900,11371880000,28200,28100,28200,28000,1603
|
|
20230802,095800,11326813200,28050,28050,28150,28000,7703
|
|
20230802,095700,11110877000,28050,28050,28100,28000,2170
|
|
20230802,095600,11050041600,28050,28150,28150,28000,5792
|
|
20230802,095500,10887505650,28200,28250,28300,28150,3919
|
|
20230802,095400,10776851900,28200,28300,28300,28200,1667
|
|
20230802,095300,10729748150,28300,28250,28350,28250,314
|
|
20230802,095200,10720870150,28250,28300,28450,28200,5888
|
|
20230802,095100,10554017750,28300,28350,28350,28250,964
|
|
20230802,095000,10526736800,28350,28350,28400,28300,800
|
|
20230802,094900,10504051700,28400,28400,28400,28200,2485
|
|
20230802,094800,10433742400,28400,28500,28500,28400,925
|
|
20230802,094700,10407462150,28450,28350,28500,28300,1801
|
|
20230802,094600,10356374900,28350,28500,28500,28200,6120
|
|
20230802,094500,10182733000,28500,28600,28650,28500,2688
|
|
20230802,094400,10105984200,28650,28600,28850,28550,3038
|
|
20230802,094300,10019126000,28650,28900,28900,28600,4845
|
|
20230802,094200,9879935900,28900,29000,29050,28850,3761
|
|
20230802,094100,9771114850,29000,28900,29050,28900,1465
|
|
20230802,094000,9728604200,29000,28950,29050,28900,4091
|
|
20230802,093900,9609946300,28950,28750,29000,28700,2132
|
|
20230802,093800,9548260400,28700,28650,28950,28650,3087
|
|
20230802,093700,9459456100,28650,29000,29000,28650,22517
|
|
20230802,093600,8810576100,28900,29050,29100,28850,4275
|
|
20230802,093500,8686771950,29050,28950,29100,28950,4859
|
|
20230802,093400,8545606600,28900,29050,29050,28900,4456
|
|
20230802,093300,8416620200,28950,29150,29200,28950,4193
|
|
20230802,093200,8294657550,29100,28950,29250,28900,8480
|
|
20230802,093100,8048076600,28900,29000,29000,28700,25060
|
|
20230802,093000,7325155850,28950,29250,29350,28950,12762
|
|
20230802,092900,6953449750,29350,29400,29500,29200,23329
|
|
20230802,092800,6267665750,29400,28900,29450,28850,38739
|
|
20230802,092700,5139486150,28900,28700,28950,28550,12677
|
|
20230802,092600,4774784600,28700,27950,28750,27950,24388
|
|
20230802,092500,4079646550,27950,28000,28000,27900,2276
|
|
20230802,092400,4016021750,28000,28150,28150,28000,2264
|
|
20230802,092300,3952524100,28050,28250,28400,28050,2889
|
|
20230802,092200,3870876000,28250,27800,28250,27750,6165
|
|
20230802,092100,3698023250,27800,27850,27850,27750,2417
|
|
20230802,092000,3630797000,27850,27850,27850,27800,3238
|
|
20230802,091900,3540745400,27800,27800,27950,27750,3675
|
|
20230802,091800,3438561450,27900,27950,27950,27750,3314
|
|
20230802,091700,3346106000,28000,28050,28050,27900,682
|
|
20230802,091600,3327050350,28050,27950,28050,27900,1541
|
|
20230802,091500,3283992350,27900,28300,28350,27900,7642
|
|
20230802,091400,3069526850,28300,28450,28550,28250,4048
|
|
20230802,091300,2954666400,28450,28450,28600,28350,4422
|
|
20230802,091200,2828539900,28450,28300,28650,28300,13752
|
|
20230802,091100,2436625400,28250,28250,28350,28150,4825
|
|
20230802,091000,2300132000,28250,28150,28250,28050,8953
|
|
20230802,090900,2048027150,28150,28000,28150,28000,4748
|
|
20230802,090800,1914769150,28000,28050,28050,27950,3087
|
|
20230802,090700,1828278800,28050,28150,28150,28000,1648
|
|
20230802,090600,1782013700,28150,28100,28150,27900,7826
|
|
20230802,090500,1562485750,28100,28100,28150,28000,1609
|
|
20230802,090400,1517300150,28050,28150,28250,28050,7825
|
|
20230802,090300,1297144150,28100,28000,28100,27900,10047
|
|
20230802,090200,1015428650,28050,27850,28150,27800,13233
|
|
20230802,090100,644488850,27650,27750,27900,27600,4298
|
|
20230802,090000,525096950,27900,27500,27900,27450,15890
|