615 lines
34 KiB
CSV
615 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,191200,42798274200,26050,26050,26050,26050,14259
|
|
20230804,191100,42798274200,26050,26050,26050,26050,0
|
|
20230804,191000,42798274200,26050,26050,26050,26050,0
|
|
20230804,190900,42798274200,26050,26050,26050,26050,0
|
|
20230804,190800,42798274200,26050,26050,26050,26050,0
|
|
20230804,190700,42798274200,26050,26050,26050,26050,0
|
|
20230804,190600,42798274200,26050,26050,26050,26050,0
|
|
20230804,190500,42798274200,26050,26050,26050,26050,0
|
|
20230804,190400,42798274200,26050,26050,26050,26050,0
|
|
20230804,190300,42798274200,26050,26050,26050,26050,0
|
|
20230804,190200,42798274200,26050,26050,26050,26050,0
|
|
20230804,190100,42798274200,26050,26050,26050,26050,0
|
|
20230804,190000,42798274200,26050,26050,26050,26050,0
|
|
20230804,185900,42798274200,26050,26050,26050,26050,0
|
|
20230804,185800,42798274200,26050,26050,26050,26050,0
|
|
20230804,185700,42798274200,26050,26050,26050,26050,0
|
|
20230804,185600,42798274200,26050,26050,26050,26050,0
|
|
20230804,185500,42798274200,26050,26050,26050,26050,0
|
|
20230804,185400,42798274200,26050,26050,26050,26050,0
|
|
20230804,185300,42798274200,26050,26050,26050,26050,0
|
|
20230804,185200,42798274200,26050,26050,26050,26050,0
|
|
20230804,185100,42798274200,26050,26050,26050,26050,0
|
|
20230804,185000,42798274200,26050,26050,26050,26050,0
|
|
20230804,184900,42798274200,26050,26050,26050,26050,0
|
|
20230804,184800,42798274200,26050,26050,26050,26050,0
|
|
20230804,184700,42798274200,26050,26050,26050,26050,0
|
|
20230804,184600,42798274200,26050,26050,26050,26050,0
|
|
20230804,184500,42798274200,26050,26050,26050,26050,0
|
|
20230804,184400,42798274200,26050,26050,26050,26050,0
|
|
20230804,184300,42798274200,26050,26050,26050,26050,0
|
|
20230804,184200,42798274200,26050,26050,26050,26050,14259
|
|
20230804,184100,42798274200,26050,26050,26050,26050,0
|
|
20230804,184000,42798274200,26050,26050,26050,26050,0
|
|
20230804,183900,42798274200,26050,26050,26050,26050,0
|
|
20230804,183800,42798274200,26050,26050,26050,26050,0
|
|
20230804,183700,42798274200,26050,26050,26050,26050,0
|
|
20230804,183600,42798274200,26050,26050,26050,26050,0
|
|
20230804,183500,42798274200,26050,26050,26050,26050,0
|
|
20230804,183400,42798274200,26050,26050,26050,26050,0
|
|
20230804,183300,42798274200,26050,26050,26050,26050,0
|
|
20230804,183200,42798274200,26050,26050,26050,26050,0
|
|
20230804,183100,42798274200,26050,26050,26050,26050,0
|
|
20230804,183000,42798274200,26050,26050,26050,26050,0
|
|
20230804,182900,42798274200,26050,26050,26050,26050,0
|
|
20230804,182800,42798274200,26050,26050,26050,26050,0
|
|
20230804,182700,42798274200,26050,26050,26050,26050,0
|
|
20230804,182600,42798274200,26050,26050,26050,26050,0
|
|
20230804,182500,42798274200,26050,26050,26050,26050,0
|
|
20230804,182400,42798274200,26050,26050,26050,26050,0
|
|
20230804,182300,42798274200,26050,26050,26050,26050,0
|
|
20230804,182200,42798274200,26050,26050,26050,26050,0
|
|
20230804,182100,42798274200,26050,26050,26050,26050,0
|
|
20230804,182000,42798274200,26050,26050,26050,26050,0
|
|
20230804,181900,42798274200,26050,26050,26050,26050,0
|
|
20230804,181800,42798274200,26050,26050,26050,26050,0
|
|
20230804,181700,42798274200,26050,26050,26050,26050,0
|
|
20230804,181600,42798274200,26050,26050,26050,26050,0
|
|
20230804,181500,42798274200,26050,26050,26050,26050,0
|
|
20230804,181400,42798274200,26050,26050,26050,26050,0
|
|
20230804,181300,42798274200,26050,26050,26050,26050,0
|
|
20230804,181200,42798274200,26050,26050,26050,26050,14259
|
|
20230804,181100,42798274200,26050,26050,26050,26050,0
|
|
20230804,181000,42798274200,26050,26050,26050,26050,0
|
|
20230804,180900,42798274200,26050,26050,26050,26050,0
|
|
20230804,180800,42798274200,26050,26050,26050,26050,0
|
|
20230804,180700,42798274200,26050,26050,26050,26050,0
|
|
20230804,180600,42798274200,26050,26050,26050,26050,0
|
|
20230804,180500,42798274200,26050,26050,26050,26050,0
|
|
20230804,180400,42798274200,26050,26050,26050,26050,0
|
|
20230804,180300,42798274200,26050,26050,26050,26050,0
|
|
20230804,180200,42798274200,26050,26050,26050,26050,0
|
|
20230804,180100,42798274200,26050,26050,26050,26050,0
|
|
20230804,180000,42798274200,26050,26050,26050,26050,0
|
|
20230804,175900,42798274200,26050,26050,26050,26050,0
|
|
20230804,175800,42798274200,26050,26050,26050,26050,0
|
|
20230804,175700,42798274200,26050,26050,26050,26050,0
|
|
20230804,175600,42798274200,26050,26050,26050,26050,0
|
|
20230804,175500,42798274200,26050,26050,26050,26050,0
|
|
20230804,175400,42798274200,26050,26050,26050,26050,0
|
|
20230804,175300,42798274200,26050,26050,26050,26050,0
|
|
20230804,175200,42798274200,26050,26050,26050,26050,0
|
|
20230804,175100,42798274200,26050,26050,26050,26050,0
|
|
20230804,175000,42798274200,26050,26050,26050,26050,0
|
|
20230804,174900,42798274200,26050,26050,26050,26050,0
|
|
20230804,174800,42798274200,26050,26050,26050,26050,0
|
|
20230804,174700,42798274200,26050,26050,26050,26050,0
|
|
20230804,174600,42798274200,26050,26050,26050,26050,0
|
|
20230804,174500,42798274200,26050,26050,26050,26050,0
|
|
20230804,174400,42798274200,26050,26050,26050,26050,0
|
|
20230804,174300,42798274200,26050,26050,26050,26050,0
|
|
20230804,174200,42798274200,26050,26050,26050,26050,14259
|
|
20230804,174100,42798274200,26050,26050,26050,26050,0
|
|
20230804,174000,42798274200,26050,26050,26050,26050,0
|
|
20230804,173900,42798274200,26050,26050,26050,26050,0
|
|
20230804,173800,42798274200,26050,26050,26050,26050,0
|
|
20230804,173700,42798274200,26050,26050,26050,26050,0
|
|
20230804,173600,42798274200,26050,26050,26050,26050,0
|
|
20230804,173500,42798274200,26050,26050,26050,26050,0
|
|
20230804,173400,42798274200,26050,26050,26050,26050,0
|
|
20230804,173300,42798274200,26050,26050,26050,26050,0
|
|
20230804,173200,42798274200,26050,26050,26050,26050,0
|
|
20230804,173100,42798274200,26050,26050,26050,26050,0
|
|
20230804,173000,42798274200,26050,26050,26050,26050,0
|
|
20230804,172900,42798274200,26050,26050,26050,26050,0
|
|
20230804,172800,42798274200,26050,26050,26050,26050,0
|
|
20230804,172700,42798274200,26050,26050,26050,26050,0
|
|
20230804,172600,42798274200,26050,26050,26050,26050,0
|
|
20230804,172500,42798274200,26050,26050,26050,26050,0
|
|
20230804,172400,42798274200,26050,26050,26050,26050,0
|
|
20230804,172300,42798274200,26050,26050,26050,26050,0
|
|
20230804,172200,42798274200,26050,26050,26050,26050,0
|
|
20230804,172100,42798274200,26050,26050,26050,26050,0
|
|
20230804,172000,42798274200,26050,26050,26050,26050,0
|
|
20230804,171900,42798274200,26050,26050,26050,26050,0
|
|
20230804,171800,42798274200,26050,26050,26050,26050,0
|
|
20230804,171700,42798274200,26050,26050,26050,26050,0
|
|
20230804,171600,42798274200,26050,26050,26050,26050,0
|
|
20230804,171500,42798274200,26050,26050,26050,26050,0
|
|
20230804,171400,42798274200,26050,26050,26050,26050,0
|
|
20230804,171300,42798274200,26050,26050,26050,26050,0
|
|
20230804,171200,42798274200,26050,26050,26050,26050,14259
|
|
20230804,171100,42798274200,26050,26050,26050,26050,0
|
|
20230804,171000,42798274200,26050,26050,26050,26050,0
|
|
20230804,170900,42798274200,26050,26050,26050,26050,0
|
|
20230804,170800,42798274200,26050,26050,26050,26050,0
|
|
20230804,170700,42798274200,26050,26050,26050,26050,0
|
|
20230804,170600,42798274200,26050,26050,26050,26050,0
|
|
20230804,170500,42798274200,26050,26050,26050,26050,0
|
|
20230804,170400,42798274200,26050,26050,26050,26050,0
|
|
20230804,170300,42798274200,26050,26050,26050,26050,0
|
|
20230804,170200,42798274200,26050,26050,26050,26050,0
|
|
20230804,170100,42798274200,26050,26050,26050,26050,0
|
|
20230804,170000,42798274200,26050,26050,26050,26050,0
|
|
20230804,165900,42798274200,26050,26050,26050,26050,0
|
|
20230804,165800,42798274200,26050,26050,26050,26050,0
|
|
20230804,165700,42798274200,26050,26050,26050,26050,0
|
|
20230804,165600,42798274200,26050,26050,26050,26050,0
|
|
20230804,165500,42798274200,26050,26050,26050,26050,0
|
|
20230804,165400,42798274200,26050,26050,26050,26050,0
|
|
20230804,165300,42798274200,26050,26050,26050,26050,0
|
|
20230804,165200,42798274200,26050,26050,26050,26050,0
|
|
20230804,165100,42798274200,26050,26050,26050,26050,0
|
|
20230804,165000,42798274200,26050,26050,26050,26050,0
|
|
20230804,164900,42798274200,26050,26050,26050,26050,0
|
|
20230804,164800,42798274200,26050,26050,26050,26050,0
|
|
20230804,164700,42798274200,26050,26050,26050,26050,0
|
|
20230804,164600,42798274200,26050,26050,26050,26050,0
|
|
20230804,164500,42798274200,26050,26050,26050,26050,0
|
|
20230804,164400,42798274200,26050,26050,26050,26050,0
|
|
20230804,164300,42798274200,26050,26050,26050,26050,0
|
|
20230804,164200,42798274200,26050,26050,26050,26050,14259
|
|
20230804,164100,42798274200,26050,26050,26050,26050,0
|
|
20230804,164000,42798274200,26050,26050,26050,26050,0
|
|
20230804,163900,42798274200,26050,26050,26050,26050,0
|
|
20230804,163800,42798274200,26050,26050,26050,26050,0
|
|
20230804,163700,42798274200,26050,26050,26050,26050,0
|
|
20230804,163600,42798274200,26050,26050,26050,26050,0
|
|
20230804,163500,42798274200,26050,26050,26050,26050,0
|
|
20230804,163400,42798274200,26050,26050,26050,26050,0
|
|
20230804,163300,42798274200,26050,26050,26050,26050,0
|
|
20230804,163200,42798274200,26050,26050,26050,26050,0
|
|
20230804,163100,42798274200,26050,26050,26050,26050,0
|
|
20230804,163000,42798274200,26050,26050,26050,26050,0
|
|
20230804,162900,42798274200,26050,26050,26050,26050,0
|
|
20230804,162800,42798274200,26050,26050,26050,26050,0
|
|
20230804,162700,42798274200,26050,26050,26050,26050,0
|
|
20230804,162600,42798274200,26050,26050,26050,26050,0
|
|
20230804,162500,42798274200,26050,26050,26050,26050,0
|
|
20230804,162400,42798274200,26050,26050,26050,26050,0
|
|
20230804,162300,42798274200,26050,26050,26050,26050,0
|
|
20230804,162200,42798274200,26050,26050,26050,26050,0
|
|
20230804,162100,42798274200,26050,26050,26050,26050,0
|
|
20230804,162000,42798274200,26050,26050,26050,26050,0
|
|
20230804,161900,42798274200,26050,26050,26050,26050,0
|
|
20230804,161800,42798274200,26050,26050,26050,26050,0
|
|
20230804,161700,42798274200,26050,26050,26050,26050,0
|
|
20230804,161600,42798274200,26050,26050,26050,26050,0
|
|
20230804,161500,42798274200,26050,26050,26050,26050,0
|
|
20230804,161400,42798274200,26050,26050,26050,26050,0
|
|
20230804,161300,42798274200,26050,26050,26050,26050,0
|
|
20230804,161200,42798274200,26050,26050,26050,26050,14259
|
|
20230804,161100,42798274200,26050,26050,26050,26050,0
|
|
20230804,161000,42798274200,26050,26050,26050,26050,0
|
|
20230804,160900,42798274200,26050,26050,26050,26050,0
|
|
20230804,160800,42798274200,26050,26050,26050,26050,0
|
|
20230804,160700,42798274200,26050,26050,26050,26050,0
|
|
20230804,160600,42798274200,26050,26050,26050,26050,0
|
|
20230804,160500,42798274200,26050,26050,26050,26050,0
|
|
20230804,160400,42798274200,26050,26050,26050,26050,0
|
|
20230804,160300,42798274200,26050,26050,26050,26050,0
|
|
20230804,160200,42798274200,26050,26050,26050,26050,0
|
|
20230804,160100,42798274200,26050,26050,26050,26050,0
|
|
20230804,160000,42798274200,26050,26050,26050,26050,0
|
|
20230804,155900,42798274200,26050,26050,26050,26050,0
|
|
20230804,155800,42798274200,26050,26050,26050,26050,0
|
|
20230804,155700,42798274200,26050,26050,26050,26050,0
|
|
20230804,155600,42798274200,26050,26050,26050,26050,0
|
|
20230804,155500,42798274200,26050,26050,26050,26050,0
|
|
20230804,155400,42798274200,26050,26050,26050,26050,0
|
|
20230804,155300,42798274200,26050,26050,26050,26050,0
|
|
20230804,155200,42798274200,26050,26050,26050,26050,0
|
|
20230804,155100,42798274200,26050,26050,26050,26050,0
|
|
20230804,155000,42798274200,26050,26050,26050,26050,0
|
|
20230804,154900,42798274200,26050,26050,26050,26050,0
|
|
20230804,154800,42798274200,26050,26050,26050,26050,0
|
|
20230804,154700,42798274200,26050,26050,26050,26050,0
|
|
20230804,154600,42798274200,26050,26050,26050,26050,0
|
|
20230804,154500,42798274200,26050,26050,26050,26050,0
|
|
20230804,154400,42798274200,26050,26050,26050,26050,0
|
|
20230804,154300,42798274200,26050,26050,26050,26050,0
|
|
20230804,154200,42798274200,26050,26050,26050,26050,14259
|
|
20230804,154100,42798274200,26050,26050,26050,26050,0
|
|
20230804,154000,42798274200,26050,26050,26050,26050,0
|
|
20230804,153900,42798274200,26050,26050,26050,26050,0
|
|
20230804,153800,42798274200,26050,26050,26050,26050,0
|
|
20230804,153700,42798274200,26050,26050,26050,26050,0
|
|
20230804,153600,42798274200,26050,26050,26050,26050,0
|
|
20230804,153500,42798274200,26050,26050,26050,26050,0
|
|
20230804,153400,42798274200,26050,26050,26050,26050,0
|
|
20230804,153300,42798274200,26050,26050,26050,26050,0
|
|
20230804,153200,42798274200,26050,26050,26050,26050,0
|
|
20230804,153100,42798274200,26050,26050,26050,26050,0
|
|
20230804,153000,42798274200,26050,26050,26050,26050,14259
|
|
20230804,152900,42426827250,25800,25800,25800,25800,0
|
|
20230804,152800,42426827250,25800,25800,25800,25800,0
|
|
20230804,152700,42426827250,25800,25800,25800,25800,0
|
|
20230804,152600,42426827250,25800,25800,25800,25800,0
|
|
20230804,152500,42426827250,25800,25800,25800,25800,0
|
|
20230804,152400,42426827250,25800,25800,25800,25800,0
|
|
20230804,152300,42426827250,25800,25800,25800,25800,0
|
|
20230804,152200,42426827250,25800,25800,25800,25800,0
|
|
20230804,152100,42426827250,25800,25800,25800,25800,0
|
|
20230804,152000,42426827250,25800,25800,25800,25800,0
|
|
20230804,151900,42426827250,25800,25800,25800,25700,3298
|
|
20230804,151800,42341922150,25800,25750,25800,25700,2556
|
|
20230804,151700,42276090750,25800,25750,25800,25750,1402
|
|
20230804,151600,42239982200,25750,25750,25800,25750,821
|
|
20230804,151500,42218824150,25750,25750,25850,25750,2439
|
|
20230804,151400,42155923400,25800,25800,25850,25750,1740
|
|
20230804,151300,42111021700,25750,25650,25850,25650,2540
|
|
20230804,151200,42045724700,25700,25750,25750,25650,3978
|
|
20230804,151100,41943464950,25750,25800,25800,25750,3516
|
|
20230804,151000,41852894350,25800,25850,25900,25800,1459
|
|
20230804,150900,41815244050,25800,25900,25900,25800,2631
|
|
20230804,150800,41747228750,25900,25900,25950,25800,3193
|
|
20230804,150700,41664600000,25900,25900,25950,25900,782
|
|
20230804,150600,41644331650,25950,25900,26000,25900,1636
|
|
20230804,150500,41601908050,25900,25900,25950,25850,1362
|
|
20230804,150400,41566638950,25900,25950,25950,25900,853
|
|
20230804,150300,41544528600,25950,25900,25950,25850,1021
|
|
20230804,150200,41518075550,25900,25900,25950,25900,2004
|
|
20230804,150100,41466153000,25950,26000,26000,25900,2186
|
|
20230804,150000,41409424800,26000,26000,26000,25950,1030
|
|
20230804,145900,41382653100,25950,25950,26000,25900,1711
|
|
20230804,145800,41338256200,26000,26050,26100,25950,2493
|
|
20230804,145700,41273396400,26100,26100,26150,26050,2376
|
|
20230804,145600,41211437550,26050,26000,26100,26000,1494
|
|
20230804,145500,41172523850,26050,25900,26050,25900,4680
|
|
20230804,145400,41050976850,25950,25900,25950,25900,908
|
|
20230804,145300,41027431200,25900,25850,25950,25850,2261
|
|
20230804,145200,40968833550,25900,25800,25900,25800,1363
|
|
20230804,145100,40933604900,25850,25750,25850,25750,1929
|
|
20230804,145000,40883845700,25800,25750,25800,25750,1872
|
|
20230804,144900,40835615750,25750,25700,25800,25700,684
|
|
20230804,144800,40818001250,25700,25800,25850,25700,2128
|
|
20230804,144700,40763222850,25800,25700,25850,25700,556
|
|
20230804,144600,40748891400,25750,25800,25850,25750,787
|
|
20230804,144500,40728584100,25850,25750,25850,25700,969
|
|
20230804,144400,40703600350,25750,25700,25750,25700,1832
|
|
20230804,144300,40656441150,25700,25700,25750,25700,843
|
|
20230804,144200,40634760550,25700,25700,25750,25700,951
|
|
20230804,144100,40610289350,25700,25700,25750,25700,1289
|
|
20230804,144000,40577143300,25700,25700,25750,25700,1154
|
|
20230804,143900,40547463050,25750,25750,25800,25700,2061
|
|
20230804,143800,40494388200,25800,25750,25800,25750,1179
|
|
20230804,143700,40463995800,25750,25750,25800,25750,687
|
|
20230804,143600,40446293000,25800,25750,25850,25700,2244
|
|
20230804,143500,40388496600,25750,25700,25900,25700,1587
|
|
20230804,143400,40347589850,25700,25700,25800,25700,876
|
|
20230804,143300,40325050850,25800,25750,25800,25700,5492
|
|
20230804,143200,40183746850,25750,25800,25850,25750,692
|
|
20230804,143100,40165881250,25900,25800,25900,25750,791
|
|
20230804,143000,40145464600,25900,25750,25900,25750,1766
|
|
20230804,142900,40099918300,25800,25750,25850,25750,1446
|
|
20230804,142800,40062663300,25750,25900,25950,25750,4210
|
|
20230804,142700,39953904550,25900,25850,25900,25800,916
|
|
20230804,142600,39930197650,25850,25900,25950,25850,3145
|
|
20230804,142500,39848821900,25900,25950,26000,25850,760
|
|
20230804,142400,39829120750,25950,25900,25950,25900,629
|
|
20230804,142300,39812820850,25950,25850,25950,25850,709
|
|
20230804,142200,39794456650,25850,25900,25950,25850,936
|
|
20230804,142100,39770210000,25900,25950,26000,25900,202
|
|
20230804,142000,39764970550,25950,25950,26000,25950,643
|
|
20230804,141900,39748272850,25950,25900,26000,25900,1160
|
|
20230804,141800,39718202050,25900,25950,26000,25900,684
|
|
20230804,141700,39700454700,25950,25900,26000,25900,966
|
|
20230804,141600,39675384400,25950,25950,25950,25900,1533
|
|
20230804,141500,39635638000,25950,25900,25950,25850,879
|
|
20230804,141400,39612865800,25900,25850,25950,25850,966
|
|
20230804,141300,39587868950,25850,25900,25950,25850,1323
|
|
20230804,141200,39553613200,25900,25900,25950,25750,2498
|
|
20230804,141100,39489122250,25750,25900,25950,25750,2297
|
|
20230804,141000,39429805450,25900,25900,26000,25850,1922
|
|
20230804,140900,39379989600,25900,25850,25950,25850,1566
|
|
20230804,140800,39339406800,25900,25750,25900,25750,2295
|
|
20230804,140700,39280080050,25750,25750,25800,25700,2807
|
|
20230804,140600,39207765150,25800,25700,25800,25700,1101
|
|
20230804,140500,39179435750,25700,25750,25800,25700,1068
|
|
20230804,140400,39151933000,25750,25700,25800,25700,1686
|
|
20230804,140300,39108538950,25750,25750,25800,25700,2934
|
|
20230804,140200,39032997400,25800,25750,25800,25750,975
|
|
20230804,140100,39007851350,25800,25800,25850,25750,1122
|
|
20230804,140000,38978922950,25800,25800,25900,25750,555
|
|
20230804,135900,38964597200,25800,25850,25850,25800,1167
|
|
20230804,135800,38934467100,25800,25800,25900,25800,544
|
|
20230804,135700,38920429350,25800,25800,25900,25800,473
|
|
20230804,135600,38908225250,25800,25800,25850,25800,773
|
|
20230804,135500,38888274150,25850,25800,25850,25800,708
|
|
20230804,135400,38870000850,25800,25850,25900,25800,1394
|
|
20230804,135300,38833918400,25850,25850,25900,25750,580
|
|
20230804,135200,38818949750,25800,25750,25850,25750,1163
|
|
20230804,135100,38788921250,25750,25800,25900,25750,583
|
|
20230804,135000,38773873650,25850,25800,25850,25750,834
|
|
20230804,134900,38752339550,25800,25800,25800,25750,682
|
|
20230804,134800,38734758450,25800,25750,25800,25750,1795
|
|
20230804,134700,38688508600,25750,25800,25800,25750,2082
|
|
20230804,134600,38634875500,25800,25800,25900,25750,2286
|
|
20230804,134500,38575906200,25800,25800,25900,25800,418
|
|
20230804,134400,38565118100,25850,25900,25900,25850,731
|
|
20230804,134300,38546208800,25900,25850,25900,25800,501
|
|
20230804,134200,38533242000,25850,25950,25950,25850,1222
|
|
20230804,134100,38501642800,25950,25850,25950,25800,916
|
|
20230804,134000,38477951600,25850,25800,25900,25800,625
|
|
20230804,133900,38461801550,25800,25900,25950,25800,2477
|
|
20230804,133800,38397857500,25850,25850,25950,25850,1131
|
|
20230804,133700,38368543900,25850,25900,25950,25850,1197
|
|
20230804,133600,38337554150,25850,25850,25900,25850,593
|
|
20230804,133500,38322222300,25900,25850,25900,25850,1179
|
|
20230804,133400,38291739450,25900,25800,25950,25800,931
|
|
20230804,133300,38267656200,25800,25850,25900,25800,1224
|
|
20230804,133200,38236015400,25850,25750,25850,25750,1799
|
|
20230804,133100,38189533500,25850,25850,25900,25800,5629
|
|
20230804,133000,38044170500,25850,25900,25950,25850,2177
|
|
20230804,132900,37987837900,25900,25900,25950,25900,1156
|
|
20230804,132800,37957893150,25900,26000,26000,25900,884
|
|
20230804,132700,37934953700,26000,25950,26000,25850,3594
|
|
20230804,132600,37841819650,25950,26000,26000,25900,8518
|
|
20230804,132500,37620718700,26050,26050,26100,26000,2112
|
|
20230804,132400,37565708200,26050,26150,26150,26050,2784
|
|
20230804,132300,37493018500,26150,26200,26250,26150,198
|
|
20230804,132200,37487830900,26200,26250,26300,26150,1270
|
|
20230804,132100,37454539350,26250,26250,26300,26200,208
|
|
20230804,132000,37449083150,26250,26150,26250,26150,150
|
|
20230804,131900,37445149350,26150,26150,26200,26100,450
|
|
20230804,131800,37433381550,26150,26200,26250,26150,1433
|
|
20230804,131700,37395907150,26150,26250,26250,26150,390
|
|
20230804,131600,37385697450,26250,26100,26250,26100,2062
|
|
20230804,131500,37331692750,26200,26150,26200,26150,314
|
|
20230804,131400,37323475600,26200,26150,26200,26150,188
|
|
20230804,131300,37318559300,26200,26150,26200,26150,407
|
|
20230804,131200,37307915850,26200,26150,26200,26100,456
|
|
20230804,131100,37295986750,26200,26100,26200,26100,192
|
|
20230804,131000,37290966700,26100,26250,26300,26100,607
|
|
20230804,130900,37275071800,26250,26200,26250,26050,6494
|
|
20230804,130800,37105667650,26150,26300,26300,26150,1390
|
|
20230804,130700,37069221350,26350,26250,26350,26200,418
|
|
20230804,130600,37058239450,26250,26250,26300,26200,992
|
|
20230804,130500,37032211150,26250,26250,26250,26250,188
|
|
20230804,130400,37027276150,26300,26150,26300,26150,319
|
|
20230804,130300,37018897950,26200,26200,26200,26150,447
|
|
20230804,130200,37007201300,26200,26150,26250,26150,226
|
|
20230804,130100,37001278500,26150,26200,26250,26150,220
|
|
20230804,130000,36995516750,26200,26200,26250,26150,664
|
|
20230804,125900,36978131550,26200,26200,26250,26200,239
|
|
20230804,125800,36971864050,26200,26250,26300,26200,436
|
|
20230804,125700,36960423750,26200,26200,26250,26200,485
|
|
20230804,125600,36947707000,26200,26300,26300,26200,826
|
|
20230804,125500,36926063450,26250,26300,26300,26250,242
|
|
20230804,125400,36919709900,26300,26300,26300,26250,765
|
|
20230804,125300,36899603650,26350,26350,26350,26300,75
|
|
20230804,125200,36897630050,26350,26350,26400,26350,141
|
|
20230804,125100,36893913450,26400,26350,26400,26350,446
|
|
20230804,125000,36882152150,26350,26300,26400,26300,1533
|
|
20230804,124900,36841797950,26350,26200,26350,26200,2707
|
|
20230804,124800,36770559750,26200,26150,26250,26150,1064
|
|
20230804,124700,36742669300,26200,26200,26250,26200,1360
|
|
20230804,124600,36707036250,26250,26200,26300,26200,614
|
|
20230804,124500,36690919550,26200,26150,26250,26150,670
|
|
20230804,124400,36673387950,26200,26250,26300,26200,1425
|
|
20230804,124300,36636033100,26250,26150,26300,26150,2646
|
|
20230804,124200,36566710850,26150,26300,26300,26100,8194
|
|
20230804,124100,36352125050,26300,26300,26350,26300,1804
|
|
20230804,124000,36304671350,26300,26350,26400,26300,405
|
|
20230804,123900,36294000600,26350,26400,26450,26350,455
|
|
20230804,123800,36281988100,26350,26400,26400,26350,276
|
|
20230804,123700,36274714500,26400,26400,26450,26350,371
|
|
20230804,123600,36264924100,26450,26450,26500,26400,246
|
|
20230804,123500,36258411200,26450,26400,26500,26400,430
|
|
20230804,123400,36247034200,26400,26500,26550,26400,649
|
|
20230804,123300,36229851400,26500,26550,26600,26500,751
|
|
20230804,123200,36209935250,26450,26550,26650,26450,953
|
|
20230804,123100,36184630050,26500,26500,26500,26450,512
|
|
20230804,123000,36171064550,26550,26350,26550,26350,454
|
|
20230804,122900,36159051650,26350,26450,26650,26350,971
|
|
20230804,122800,36133321850,26450,26300,26500,26300,790
|
|
20230804,122700,36112473750,26300,26250,26350,26250,1073
|
|
20230804,122600,36084247950,26300,26250,26300,26250,745
|
|
20230804,122500,36064666400,26250,26300,26350,26250,2222
|
|
20230804,122400,36006272300,26300,26350,26400,26250,2338
|
|
20230804,122300,35944751700,26400,26450,26450,26350,590
|
|
20230804,122200,35929174400,26450,26450,26500,26450,328
|
|
20230804,122100,35920498750,26500,26400,26500,26350,1200
|
|
20230804,122000,35888813650,26400,26400,26400,26300,2226
|
|
20230804,121900,35830176900,26350,26450,26450,26350,2039
|
|
20230804,121800,35776368950,26500,26450,26500,26400,877
|
|
20230804,121700,35753162250,26500,26400,26500,26350,2706
|
|
20230804,121600,35681692250,26400,26600,26600,26400,4661
|
|
20230804,121500,35558192350,26600,26700,26750,26600,3010
|
|
20230804,121400,35478054550,26650,26800,26800,26650,1600
|
|
20230804,121300,35435403200,26700,26700,26800,26700,1388
|
|
20230804,121200,35398279000,26650,26750,26800,26650,1065
|
|
20230804,121100,35369829850,26750,26800,26800,26650,818
|
|
20230804,121000,35347989700,26800,26750,26800,26700,1215
|
|
20230804,120900,35315493600,26700,26850,26900,26700,2488
|
|
20230804,120800,35248865800,26900,26750,26900,26700,1532
|
|
20230804,120700,35207796800,26700,26900,26900,26700,3966
|
|
20230804,120600,35101476700,26850,26900,27000,26850,1757
|
|
20230804,120500,35054267900,26900,26900,26950,26800,1537
|
|
20230804,120400,35012973100,27000,26900,27000,26850,995
|
|
20230804,120300,34986222250,26950,27100,27200,26950,3289
|
|
20230804,120200,34897411350,27100,27250,27300,27100,2261
|
|
20230804,120100,34836018200,27250,27250,27350,27250,1622
|
|
20230804,120000,34791774950,27250,27250,27350,27150,4290
|
|
20230804,115900,34674845100,27150,27300,27350,27150,3303
|
|
20230804,115800,34584718900,27350,27150,27350,27100,18595
|
|
20230804,115700,34077757600,27150,27100,27150,27050,2100
|
|
20230804,115600,34020835350,27100,27150,27150,27050,1213
|
|
20230804,115500,33987961350,27100,27150,27200,27050,1805
|
|
20230804,115400,33938960850,27150,27050,27150,27000,4688
|
|
20230804,115300,33812036050,27000,26900,27000,26900,3208
|
|
20230804,115200,33725546850,26900,26850,26950,26800,1237
|
|
20230804,115100,33692292050,26850,26850,26850,26850,354
|
|
20230804,115000,33682787150,26850,26850,26900,26800,461
|
|
20230804,114900,33670404100,26900,26900,26900,26800,1405
|
|
20230804,114800,33632652850,26850,26850,26900,26800,844
|
|
20230804,114700,33609992850,26850,26750,26850,26650,3251
|
|
20230804,114600,33523016250,26800,26800,26800,26750,2070
|
|
20230804,114500,33467611600,26750,26950,26950,26750,5674
|
|
20230804,114400,33315229450,26950,27000,27050,26900,2852
|
|
20230804,114300,33238306900,27050,27000,27050,26950,1371
|
|
20230804,114200,33201299650,27000,26950,27050,26950,1708
|
|
20230804,114100,33155205400,26950,26900,27000,26900,1249
|
|
20230804,114000,33121501400,27000,27100,27100,26900,4794
|
|
20230804,113900,32992132000,27050,27150,27200,27000,3451
|
|
20230804,113800,32898658050,27150,27200,27200,27100,2611
|
|
20230804,113700,32827760150,27200,27200,27250,27150,5611
|
|
20230804,113600,32675154350,27250,27200,27300,27100,14728
|
|
20230804,113500,32274294300,27250,26950,27250,26900,26140
|
|
20230804,113400,31565722200,26900,26900,26950,26850,1295
|
|
20230804,113300,31530878250,26900,26900,26950,26850,1078
|
|
20230804,113200,31501872250,26900,26900,26950,26800,1372
|
|
20230804,113100,31464971450,26850,26850,26900,26800,1100
|
|
20230804,113000,31435434550,26900,26900,26900,26800,1593
|
|
20230804,112900,31392620050,26900,26950,26950,26850,580
|
|
20230804,112800,31377008600,26950,26950,26950,26850,796
|
|
20230804,112700,31355575350,26950,26900,26950,26850,1343
|
|
20230804,112600,31319436450,26950,26850,26950,26800,1801
|
|
20230804,112500,31271028900,26850,26800,26850,26800,948
|
|
20230804,112400,31245577200,26800,26750,26800,26700,1009
|
|
20230804,112300,31218590200,26750,26800,26800,26700,568
|
|
20230804,112200,31203386200,26750,26850,26900,26750,1710
|
|
20230804,112100,31157509250,26850,26800,26850,26800,1250
|
|
20230804,112000,31123960100,26800,26750,26850,26700,2504
|
|
20230804,111900,31056896450,26750,26700,26750,26700,682
|
|
20230804,111800,31038657150,26700,26700,26800,26700,2079
|
|
20230804,111700,30983087500,26650,26750,26750,26600,5886
|
|
20230804,111600,30826105850,26750,26850,26850,26700,3745
|
|
20230804,111500,30725809800,26850,26800,26850,26750,1452
|
|
20230804,111400,30686856150,26800,26800,26850,26750,804
|
|
20230804,111300,30665299450,26800,26800,26850,26750,1478
|
|
20230804,111200,30625699500,26800,26900,26900,26800,1701
|
|
20230804,111100,30580045700,26900,26850,26950,26800,1323
|
|
20230804,111000,30544452900,26900,26850,26950,26800,2560
|
|
20230804,110900,30475635450,26850,26850,26850,26750,1288
|
|
20230804,110800,30441098100,26850,26850,26900,26750,1480
|
|
20230804,110700,30401371150,26900,26850,26900,26800,2771
|
|
20230804,110600,30326967150,26850,26900,26900,26850,612
|
|
20230804,110500,30310521650,26900,26800,26900,26800,2281
|
|
20230804,110400,30249259900,26850,26750,26850,26750,903
|
|
20230804,110300,30225052900,26800,26650,26850,26600,6222
|
|
20230804,110200,30058994400,26650,26850,26900,26650,5087
|
|
20230804,110100,29923215350,26750,26850,26900,26750,2644
|
|
20230804,110000,29852311450,26900,26900,26950,26800,1401
|
|
20230804,105900,29814631050,26900,26950,27000,26800,3479
|
|
20230804,105800,29721128800,26950,26900,27000,26900,2052
|
|
20230804,105700,29665837500,26950,26900,26950,26850,2824
|
|
20230804,105600,29589873250,26950,27050,27050,26900,4133
|
|
20230804,105500,29478382600,27100,27050,27100,27000,2695
|
|
20230804,105400,29405428400,27050,27100,27100,27000,2947
|
|
20230804,105300,29325716900,27100,26900,27100,26900,5736
|
|
20230804,105200,29170758250,26900,26950,27050,26900,6072
|
|
20230804,105100,29006858200,27000,26850,27100,26800,11951
|
|
20230804,105000,28684306900,26800,26800,26850,26750,2180
|
|
20230804,104900,28625869750,26800,26850,26850,26800,1416
|
|
20230804,104800,28587873100,26800,26850,26850,26750,1448
|
|
20230804,104700,28549050200,26850,26850,26850,26700,2141
|
|
20230804,104600,28491722150,26800,26900,26900,26700,2546
|
|
20230804,104500,28423410400,26850,26850,26900,26800,2816
|
|
20230804,104400,28347768500,26900,26850,26900,26750,5810
|
|
20230804,104300,28191932200,26850,26800,26850,26700,6408
|
|
20230804,104200,28020259050,26800,26750,26900,26700,8888
|
|
20230804,104100,27781871000,26750,26600,26750,26550,5038
|
|
20230804,104000,27647633850,26550,26350,26600,26300,6277
|
|
20230804,103900,27481673250,26400,26500,26500,26350,2207
|
|
20230804,103800,27423332700,26450,26450,26500,26400,1296
|
|
20230804,103700,27389049900,26450,26150,26450,26150,3962
|
|
20230804,103600,27284636150,26200,26150,26200,26100,3900
|
|
20230804,103500,27182691200,26150,26150,26350,26150,6939
|
|
20230804,103400,27000614550,26150,26100,26200,25950,7608
|
|
20230804,103300,26802375400,26150,26450,26450,25950,23594
|
|
20230804,103200,26184709850,26350,26600,26650,26350,7440
|
|
20230804,103100,25987736500,26600,26700,26750,26550,2941
|
|
20230804,103000,25909494550,26700,26850,26900,26650,3594
|
|
20230804,102900,25813034100,26850,26600,26950,26550,6904
|
|
20230804,102800,25628354350,26550,26650,26700,26550,5493
|
|
20230804,102700,25482221000,26650,26600,26700,26500,5828
|
|
20230804,102600,25327249650,26600,26700,26700,26500,12466
|
|
20230804,102500,24995718300,26700,26750,26800,26600,7566
|
|
20230804,102400,24793770250,26750,27100,27100,26700,14703
|
|
20230804,102300,24398061900,27100,27200,27250,27050,5827
|
|
20230804,102200,24239912850,27250,26950,27250,26950,17832
|
|
20230804,102100,23756499150,26950,26900,27050,26900,11967
|
|
20230804,102000,23433599300,27000,26950,27100,26700,15718
|
|
20230804,101900,23011281150,26950,26750,27000,26700,18770
|
|
20230804,101800,22505811750,26800,26600,26850,26550,15479
|
|
20230804,101700,22092814600,26650,27050,27100,26600,38172
|
|
20230804,101600,21066978500,27200,27200,27200,27200,0
|
|
20230804,101500,21066978500,27200,27050,27200,27050,10817
|
|
20230804,101400,20773062100,27150,26750,27200,26600,51220
|
|
20230804,101300,19391129650,26700,26650,26750,26500,20939
|
|
20230804,101200,18833157650,26650,26700,26750,26450,14619
|
|
20230804,101100,18444226400,26700,26450,26750,26250,16729
|
|
20230804,101000,18000239100,26450,26050,26500,26050,13343
|
|
20230804,100900,17649100650,26050,26200,26350,25600,21396
|
|
20230804,100800,17094019600,26300,26400,26600,25950,26651
|
|
20230804,100700,16395091950,26400,26500,26650,26400,15223
|
|
20230804,100600,15991130400,26650,26900,26900,26450,26747
|
|
20230804,100500,15278109750,26850,26550,27000,26450,75922
|
|
20230804,100400,13247837000,26550,26000,26550,26000,43136
|
|
20230804,100300,12109605700,26100,25950,26100,25950,9227
|
|
20230804,100200,11869520750,25950,26050,26050,25900,4181
|
|
20230804,100100,11760895350,26000,25850,26150,25800,23677
|
|
20230804,100000,11145856700,25850,25550,25900,25500,8153
|
|
20230804,095900,10936112800,25550,25600,25650,25500,8034
|
|
20230804,095800,10730650550,25600,25750,25750,25500,8316
|
|
20230804,095700,10517355550,25700,25650,25950,25450,28208
|
|
20230804,095600,9791886700,25600,25750,25750,25500,6879
|
|
20230804,095500,9615298300,25700,25650,25950,25650,15199
|
|
20230804,095400,9223210950,25650,25650,25700,25400,10028
|
|
20230804,095300,8966931750,25550,26100,26150,25550,30744
|
|
20230804,095200,8170458800,26100,25700,26200,25650,39035
|
|
20230804,095100,7155359650,25600,25900,26200,25350,40285
|
|
20230804,095000,6116396150,25900,25750,26550,25550,95160
|
|
20230804,094900,3627688800,25750,25300,25800,24950,34098
|
|
20230804,094800,2759544600,25300,24900,25300,24800,8877
|
|
20230804,094700,2536246200,24900,24700,24900,24600,601
|
|
20230804,094600,2521389600,24700,24600,24700,24550,727
|
|
20230804,094500,2503530200,24700,24600,24700,24550,209
|
|
20230804,094400,2498393850,24600,24600,24750,24600,590
|
|
20230804,094300,2483861250,24650,24600,24650,24600,62
|
|
20230804,094200,2482335250,24650,24550,24650,24550,111
|
|
20230804,094100,2479607750,24550,24700,24800,24550,2716
|
|
20230804,094000,2412773400,24800,24900,24900,24750,3687
|
|
20230804,093900,2321232950,24900,24950,24950,24900,542
|
|
20230804,093800,2307714250,24900,24850,25000,24850,2057
|
|
20230804,093700,2256374800,24900,24800,24900,24800,818
|
|
20230804,093600,2236048200,24800,24750,24800,24700,282
|
|
20230804,093500,2229077900,24750,24650,24850,24650,302
|
|
20230804,093400,2221613650,24650,24550,24650,24550,995
|
|
20230804,093300,2197134500,24600,24650,24700,24600,2919
|
|
20230804,093200,2125227750,24700,24750,24800,24700,1658
|
|
20230804,093100,2084270600,24700,24800,24800,24650,218
|
|
20230804,093000,2078882150,24700,24650,24750,24650,715
|
|
20230804,092900,2061236850,24700,24750,24800,24700,3295
|
|
20230804,092800,1979740350,24750,24750,24900,24750,1198
|
|
20230804,092700,1950082250,24800,24800,24800,24650,1045
|
|
20230804,092600,1924245800,24700,24850,24900,24700,2368
|
|
20230804,092500,1865615950,24900,25100,25150,24900,8054
|
|
20230804,092400,1663947000,24950,25100,25100,24950,667
|
|
20230804,092300,1647300200,25100,24950,25100,24900,1086
|
|
20230804,092200,1620158400,25000,25050,25050,25000,359
|
|
20230804,092100,1611178700,25050,25050,25100,25000,601
|
|
20230804,092000,1596124150,25000,24900,25050,24750,4258
|
|
20230804,091900,1490128100,24750,24800,24900,24750,1343
|
|
20230804,091800,1456807400,24800,24950,24950,24800,171
|
|
20230804,091700,1452560000,24800,25000,25000,24800,2800
|
|
20230804,091600,1382793250,25000,24950,25050,24950,1020
|
|
20230804,091500,1357325250,24950,24900,25050,24900,210
|
|
20230804,091400,1352077250,24900,25000,25050,24850,2091
|
|
20230804,091300,1299953400,25050,25200,25200,25000,925
|
|
20230804,091200,1276794050,25200,25200,25400,25150,4658
|
|
20230804,091100,1158939300,25250,25200,25250,25150,1182
|
|
20230804,091000,1129137650,25200,25150,25250,25100,4223
|
|
20230804,090900,1023058150,25150,25050,25200,25000,2091
|
|
20230804,090800,970559800,25050,24900,25050,24900,1544
|
|
20230804,090700,932016700,24850,24900,24950,24800,1860
|
|
20230804,090600,885775100,24950,25050,25100,24900,3047
|
|
20230804,090500,809652250,25000,24900,25000,24900,6454
|
|
20230804,090400,648490700,24900,24700,25000,24650,3903
|
|
20230804,090300,551432700,24600,24400,24800,24300,2279
|
|
20230804,090200,495643000,24300,24500,24500,24300,3941
|
|
20230804,090100,399475000,24450,24500,24650,24450,6000
|
|
20230804,090000,252494500,24500,24750,24750,24500,9720
|