617 lines
34 KiB
CSV
617 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,191400,28267573300,24900,24900,24900,24900,7621
|
|
20230807,191300,28267573300,24900,24900,24900,24900,0
|
|
20230807,191200,28267573300,24900,24900,24900,24900,0
|
|
20230807,191100,28267573300,24900,24900,24900,24900,0
|
|
20230807,191000,28267573300,24900,24900,24900,24900,0
|
|
20230807,190900,28267573300,24900,24900,24900,24900,0
|
|
20230807,190800,28267573300,24900,24900,24900,24900,0
|
|
20230807,190700,28267573300,24900,24900,24900,24900,0
|
|
20230807,190600,28267573300,24900,24900,24900,24900,0
|
|
20230807,190500,28267573300,24900,24900,24900,24900,0
|
|
20230807,190400,28267573300,24900,24900,24900,24900,0
|
|
20230807,190300,28267573300,24900,24900,24900,24900,0
|
|
20230807,190200,28267573300,24900,24900,24900,24900,0
|
|
20230807,190100,28267573300,24900,24900,24900,24900,0
|
|
20230807,190000,28267573300,24900,24900,24900,24900,0
|
|
20230807,185900,28267573300,24900,24900,24900,24900,0
|
|
20230807,185800,28267573300,24900,24900,24900,24900,0
|
|
20230807,185700,28267573300,24900,24900,24900,24900,0
|
|
20230807,185600,28267573300,24900,24900,24900,24900,0
|
|
20230807,185500,28267573300,24900,24900,24900,24900,0
|
|
20230807,185400,28267573300,24900,24900,24900,24900,0
|
|
20230807,185300,28267573300,24900,24900,24900,24900,0
|
|
20230807,185200,28267573300,24900,24900,24900,24900,0
|
|
20230807,185100,28267573300,24900,24900,24900,24900,0
|
|
20230807,185000,28267573300,24900,24900,24900,24900,0
|
|
20230807,184900,28267573300,24900,24900,24900,24900,0
|
|
20230807,184800,28267573300,24900,24900,24900,24900,0
|
|
20230807,184700,28267573300,24900,24900,24900,24900,0
|
|
20230807,184600,28267573300,24900,24900,24900,24900,0
|
|
20230807,184500,28267573300,24900,24900,24900,24900,0
|
|
20230807,184400,28267573300,24900,24900,24900,24900,7621
|
|
20230807,184300,28267573300,24900,24900,24900,24900,0
|
|
20230807,184200,28267573300,24900,24900,24900,24900,0
|
|
20230807,184100,28267573300,24900,24900,24900,24900,0
|
|
20230807,184000,28267573300,24900,24900,24900,24900,0
|
|
20230807,183900,28267573300,24900,24900,24900,24900,0
|
|
20230807,183800,28267573300,24900,24900,24900,24900,0
|
|
20230807,183700,28267573300,24900,24900,24900,24900,0
|
|
20230807,183600,28267573300,24900,24900,24900,24900,0
|
|
20230807,183500,28267573300,24900,24900,24900,24900,0
|
|
20230807,183400,28267573300,24900,24900,24900,24900,0
|
|
20230807,183300,28267573300,24900,24900,24900,24900,0
|
|
20230807,183200,28267573300,24900,24900,24900,24900,0
|
|
20230807,183100,28267573300,24900,24900,24900,24900,0
|
|
20230807,183000,28267573300,24900,24900,24900,24900,0
|
|
20230807,182900,28267573300,24900,24900,24900,24900,0
|
|
20230807,182800,28267573300,24900,24900,24900,24900,0
|
|
20230807,182700,28267573300,24900,24900,24900,24900,0
|
|
20230807,182600,28267573300,24900,24900,24900,24900,0
|
|
20230807,182500,28267573300,24900,24900,24900,24900,0
|
|
20230807,182400,28267573300,24900,24900,24900,24900,0
|
|
20230807,182300,28267573300,24900,24900,24900,24900,0
|
|
20230807,182200,28267573300,24900,24900,24900,24900,0
|
|
20230807,182100,28267573300,24900,24900,24900,24900,0
|
|
20230807,182000,28267573300,24900,24900,24900,24900,0
|
|
20230807,181900,28267573300,24900,24900,24900,24900,0
|
|
20230807,181800,28267573300,24900,24900,24900,24900,0
|
|
20230807,181700,28267573300,24900,24900,24900,24900,0
|
|
20230807,181600,28267573300,24900,24900,24900,24900,0
|
|
20230807,181500,28267573300,24900,24900,24900,24900,0
|
|
20230807,181400,28267573300,24900,24900,24900,24900,7621
|
|
20230807,181300,28267573300,24900,24900,24900,24900,0
|
|
20230807,181200,28267573300,24900,24900,24900,24900,0
|
|
20230807,181100,28267573300,24900,24900,24900,24900,0
|
|
20230807,181000,28267573300,24900,24900,24900,24900,0
|
|
20230807,180900,28267573300,24900,24900,24900,24900,0
|
|
20230807,180800,28267573300,24900,24900,24900,24900,0
|
|
20230807,180700,28267573300,24900,24900,24900,24900,0
|
|
20230807,180600,28267573300,24900,24900,24900,24900,0
|
|
20230807,180500,28267573300,24900,24900,24900,24900,0
|
|
20230807,180400,28267573300,24900,24900,24900,24900,0
|
|
20230807,180300,28267573300,24900,24900,24900,24900,0
|
|
20230807,180200,28267573300,24900,24900,24900,24900,0
|
|
20230807,180100,28267573300,24900,24900,24900,24900,0
|
|
20230807,180000,28267573300,24900,24900,24900,24900,0
|
|
20230807,175900,28267573300,24900,24900,24900,24900,0
|
|
20230807,175800,28267573300,24900,24900,24900,24900,0
|
|
20230807,175700,28267573300,24900,24900,24900,24900,0
|
|
20230807,175600,28267573300,24900,24900,24900,24900,0
|
|
20230807,175500,28267573300,24900,24900,24900,24900,0
|
|
20230807,175400,28267573300,24900,24900,24900,24900,0
|
|
20230807,175300,28267573300,24900,24900,24900,24900,0
|
|
20230807,175200,28267573300,24900,24900,24900,24900,0
|
|
20230807,175100,28267573300,24900,24900,24900,24900,0
|
|
20230807,175000,28267573300,24900,24900,24900,24900,0
|
|
20230807,174900,28267573300,24900,24900,24900,24900,0
|
|
20230807,174800,28267573300,24900,24900,24900,24900,0
|
|
20230807,174700,28267573300,24900,24900,24900,24900,0
|
|
20230807,174600,28267573300,24900,24900,24900,24900,0
|
|
20230807,174500,28267573300,24900,24900,24900,24900,0
|
|
20230807,174400,28267573300,24900,24900,24900,24900,7621
|
|
20230807,174300,28267573300,24900,24900,24900,24900,0
|
|
20230807,174200,28267573300,24900,24900,24900,24900,0
|
|
20230807,174100,28267573300,24900,24900,24900,24900,0
|
|
20230807,174000,28267573300,24900,24900,24900,24900,0
|
|
20230807,173900,28267573300,24900,24900,24900,24900,0
|
|
20230807,173800,28267573300,24900,24900,24900,24900,0
|
|
20230807,173700,28267573300,24900,24900,24900,24900,0
|
|
20230807,173600,28267573300,24900,24900,24900,24900,0
|
|
20230807,173500,28267573300,24900,24900,24900,24900,0
|
|
20230807,173400,28267573300,24900,24900,24900,24900,0
|
|
20230807,173300,28267573300,24900,24900,24900,24900,0
|
|
20230807,173200,28267573300,24900,24900,24900,24900,0
|
|
20230807,173100,28267573300,24900,24900,24900,24900,0
|
|
20230807,173000,28267573300,24900,24900,24900,24900,0
|
|
20230807,172900,28267573300,24900,24900,24900,24900,0
|
|
20230807,172800,28267573300,24900,24900,24900,24900,0
|
|
20230807,172700,28267573300,24900,24900,24900,24900,0
|
|
20230807,172600,28267573300,24900,24900,24900,24900,0
|
|
20230807,172500,28267573300,24900,24900,24900,24900,0
|
|
20230807,172400,28267573300,24900,24900,24900,24900,0
|
|
20230807,172300,28267573300,24900,24900,24900,24900,0
|
|
20230807,172200,28267573300,24900,24900,24900,24900,0
|
|
20230807,172100,28267573300,24900,24900,24900,24900,0
|
|
20230807,172000,28267573300,24900,24900,24900,24900,0
|
|
20230807,171900,28267573300,24900,24900,24900,24900,0
|
|
20230807,171800,28267573300,24900,24900,24900,24900,0
|
|
20230807,171700,28267573300,24900,24900,24900,24900,0
|
|
20230807,171600,28267573300,24900,24900,24900,24900,0
|
|
20230807,171500,28267573300,24900,24900,24900,24900,0
|
|
20230807,171400,28267573300,24900,24900,24900,24900,7621
|
|
20230807,171300,28267573300,24900,24900,24900,24900,0
|
|
20230807,171200,28267573300,24900,24900,24900,24900,0
|
|
20230807,171100,28267573300,24900,24900,24900,24900,0
|
|
20230807,171000,28267573300,24900,24900,24900,24900,0
|
|
20230807,170900,28267573300,24900,24900,24900,24900,0
|
|
20230807,170800,28267573300,24900,24900,24900,24900,0
|
|
20230807,170700,28267573300,24900,24900,24900,24900,0
|
|
20230807,170600,28267573300,24900,24900,24900,24900,0
|
|
20230807,170500,28267573300,24900,24900,24900,24900,0
|
|
20230807,170400,28267573300,24900,24900,24900,24900,0
|
|
20230807,170300,28267573300,24900,24900,24900,24900,0
|
|
20230807,170200,28267573300,24900,24900,24900,24900,0
|
|
20230807,170100,28267573300,24900,24900,24900,24900,0
|
|
20230807,170000,28267573300,24900,24900,24900,24900,0
|
|
20230807,165900,28267573300,24900,24900,24900,24900,0
|
|
20230807,165800,28267573300,24900,24900,24900,24900,0
|
|
20230807,165700,28267573300,24900,24900,24900,24900,0
|
|
20230807,165600,28267573300,24900,24900,24900,24900,0
|
|
20230807,165500,28267573300,24900,24900,24900,24900,0
|
|
20230807,165400,28267573300,24900,24900,24900,24900,0
|
|
20230807,165300,28267573300,24900,24900,24900,24900,0
|
|
20230807,165200,28267573300,24900,24900,24900,24900,0
|
|
20230807,165100,28267573300,24900,24900,24900,24900,0
|
|
20230807,165000,28267573300,24900,24900,24900,24900,0
|
|
20230807,164900,28267573300,24900,24900,24900,24900,0
|
|
20230807,164800,28267573300,24900,24900,24900,24900,0
|
|
20230807,164700,28267573300,24900,24900,24900,24900,0
|
|
20230807,164600,28267573300,24900,24900,24900,24900,0
|
|
20230807,164500,28267573300,24900,24900,24900,24900,0
|
|
20230807,164400,28267573300,24900,24900,24900,24900,7621
|
|
20230807,164300,28267573300,24900,24900,24900,24900,0
|
|
20230807,164200,28267573300,24900,24900,24900,24900,0
|
|
20230807,164100,28267573300,24900,24900,24900,24900,0
|
|
20230807,164000,28267573300,24900,24900,24900,24900,0
|
|
20230807,163900,28267573300,24900,24900,24900,24900,0
|
|
20230807,163800,28267573300,24900,24900,24900,24900,0
|
|
20230807,163700,28267573300,24900,24900,24900,24900,0
|
|
20230807,163600,28267573300,24900,24900,24900,24900,0
|
|
20230807,163500,28267573300,24900,24900,24900,24900,0
|
|
20230807,163400,28267573300,24900,24900,24900,24900,0
|
|
20230807,163300,28267573300,24900,24900,24900,24900,0
|
|
20230807,163200,28267573300,24900,24900,24900,24900,0
|
|
20230807,163100,28267573300,24900,24900,24900,24900,0
|
|
20230807,163000,28267573300,24900,24900,24900,24900,0
|
|
20230807,162900,28267573300,24900,24900,24900,24900,0
|
|
20230807,162800,28267573300,24900,24900,24900,24900,0
|
|
20230807,162700,28267573300,24900,24900,24900,24900,0
|
|
20230807,162600,28267573300,24900,24900,24900,24900,0
|
|
20230807,162500,28267573300,24900,24900,24900,24900,0
|
|
20230807,162400,28267573300,24900,24900,24900,24900,0
|
|
20230807,162300,28267573300,24900,24900,24900,24900,0
|
|
20230807,162200,28267573300,24900,24900,24900,24900,0
|
|
20230807,162100,28267573300,24900,24900,24900,24900,0
|
|
20230807,162000,28267573300,24900,24900,24900,24900,0
|
|
20230807,161900,28267573300,24900,24900,24900,24900,0
|
|
20230807,161800,28267573300,24900,24900,24900,24900,0
|
|
20230807,161700,28267573300,24900,24900,24900,24900,0
|
|
20230807,161600,28267573300,24900,24900,24900,24900,0
|
|
20230807,161500,28267573300,24900,24900,24900,24900,0
|
|
20230807,161400,28267573300,24900,24900,24900,24900,7621
|
|
20230807,161300,28267573300,24900,24900,24900,24900,0
|
|
20230807,161200,28267573300,24900,24900,24900,24900,0
|
|
20230807,161100,28267573300,24900,24900,24900,24900,0
|
|
20230807,161000,28267573300,24900,24900,24900,24900,0
|
|
20230807,160900,28267573300,24900,24900,24900,24900,0
|
|
20230807,160800,28267573300,24900,24900,24900,24900,0
|
|
20230807,160700,28267573300,24900,24900,24900,24900,0
|
|
20230807,160600,28267573300,24900,24900,24900,24900,0
|
|
20230807,160500,28267573300,24900,24900,24900,24900,0
|
|
20230807,160400,28267573300,24900,24900,24900,24900,0
|
|
20230807,160300,28267573300,24900,24900,24900,24900,0
|
|
20230807,160200,28267573300,24900,24900,24900,24900,0
|
|
20230807,160100,28267573300,24900,24900,24900,24900,0
|
|
20230807,160000,28267573300,24900,24900,24900,24900,0
|
|
20230807,155900,28267573300,24900,24900,24900,24900,0
|
|
20230807,155800,28267573300,24900,24900,24900,24900,0
|
|
20230807,155700,28267573300,24900,24900,24900,24900,0
|
|
20230807,155600,28267573300,24900,24900,24900,24900,0
|
|
20230807,155500,28267573300,24900,24900,24900,24900,0
|
|
20230807,155400,28267573300,24900,24900,24900,24900,0
|
|
20230807,155300,28267573300,24900,24900,24900,24900,0
|
|
20230807,155200,28267573300,24900,24900,24900,24900,0
|
|
20230807,155100,28267573300,24900,24900,24900,24900,0
|
|
20230807,155000,28267573300,24900,24900,24900,24900,0
|
|
20230807,154900,28267573300,24900,24900,24900,24900,0
|
|
20230807,154800,28267573300,24900,24900,24900,24900,0
|
|
20230807,154700,28267573300,24900,24900,24900,24900,0
|
|
20230807,154600,28267573300,24900,24900,24900,24900,0
|
|
20230807,154500,28267573300,24900,24900,24900,24900,0
|
|
20230807,154400,28267573300,24900,24900,24900,24900,7621
|
|
20230807,154300,28267573300,24900,24900,24900,24900,0
|
|
20230807,154200,28267573300,24900,24900,24900,24900,0
|
|
20230807,154100,28267573300,24900,24900,24900,24900,0
|
|
20230807,154000,28267573300,24900,24900,24900,24900,0
|
|
20230807,153900,28267573300,24900,24900,24900,24900,0
|
|
20230807,153800,28267573300,24900,24900,24900,24900,0
|
|
20230807,153700,28267573300,24900,24900,24900,24900,0
|
|
20230807,153600,28267573300,24900,24900,24900,24900,0
|
|
20230807,153500,28267573300,24900,24900,24900,24900,0
|
|
20230807,153400,28267573300,24900,24900,24900,24900,0
|
|
20230807,153300,28267573300,24900,24900,24900,24900,0
|
|
20230807,153200,28267573300,24900,24900,24900,24900,0
|
|
20230807,153100,28267573300,24900,24900,24900,24900,0
|
|
20230807,153000,28267573300,24900,24900,24900,24900,7621
|
|
20230807,152900,28077810400,25100,25100,25100,25100,0
|
|
20230807,152800,28077810400,25100,25100,25100,25100,0
|
|
20230807,152700,28077810400,25100,25100,25100,25100,0
|
|
20230807,152600,28077810400,25100,25100,25100,25100,0
|
|
20230807,152500,28077810400,25100,25100,25100,25100,0
|
|
20230807,152400,28077810400,25100,25100,25100,25100,0
|
|
20230807,152300,28077810400,25100,25100,25100,25100,0
|
|
20230807,152200,28077810400,25100,25100,25100,25100,0
|
|
20230807,152100,28077810400,25100,25100,25100,25100,0
|
|
20230807,152000,28077810400,25100,25100,25100,25100,0
|
|
20230807,151900,28077810400,25100,25150,25150,25050,1358
|
|
20230807,151800,28043751100,25150,25150,25200,25050,2678
|
|
20230807,151700,27976505750,25100,25100,25150,25050,400
|
|
20230807,151600,27966463500,25100,25200,25250,25050,2782
|
|
20230807,151500,27896639150,25200,25350,25350,25050,2079
|
|
20230807,151400,27844114950,25300,25300,25300,25050,3923
|
|
20230807,151300,27745218700,25300,25300,25400,25200,2715
|
|
20230807,151200,27676571850,25250,25200,25300,25150,2682
|
|
20230807,151100,27608933350,25200,25150,25250,25100,2450
|
|
20230807,151000,27547211250,25100,25100,25200,25000,3448
|
|
20230807,150900,27460562850,25100,25000,25100,24950,3926
|
|
20230807,150800,27362353600,24950,25000,25000,24950,2741
|
|
20230807,150700,27293906550,24950,24900,25000,24900,2549
|
|
20230807,150600,27230357950,24900,24950,25000,24900,3960
|
|
20230807,150500,27131452750,24950,24950,25000,24950,2681
|
|
20230807,150400,27064534150,24950,24900,24950,24850,1902
|
|
20230807,150300,27017125950,24900,24950,24950,24800,2596
|
|
20230807,150200,26952446400,24950,24850,24950,24800,3463
|
|
20230807,150100,26866199250,24850,24850,24900,24750,2121
|
|
20230807,150000,26813498300,24750,24750,24800,24700,4578
|
|
20230807,145900,26700186200,24750,24750,24750,24650,1712
|
|
20230807,145800,26657850150,24700,24800,24850,24700,2138
|
|
20230807,145700,26604924250,24800,24750,24850,24750,2568
|
|
20230807,145600,26541300100,24750,24700,24800,24650,2841
|
|
20230807,145500,26471083450,24650,24650,24700,24600,2002
|
|
20230807,145400,26421760150,24650,24600,24650,24500,2078
|
|
20230807,145300,26370715400,24600,24550,24600,24500,1744
|
|
20230807,145200,26327904850,24550,24600,24600,24500,2119
|
|
20230807,145100,26275959500,24550,24600,24600,24550,1232
|
|
20230807,145000,26245661000,24550,24600,24600,24500,1772
|
|
20230807,144900,26202136900,24600,24600,24600,24550,660
|
|
20230807,144800,26185921000,24600,24650,24650,24550,775
|
|
20230807,144700,26166880500,24650,24600,24650,24550,1036
|
|
20230807,144600,26141407200,24600,24600,24600,24500,1864
|
|
20230807,144500,26095612600,24600,24550,24650,24450,3909
|
|
20230807,144400,25999800500,24650,24650,24700,24500,8584
|
|
20230807,144300,25788849800,24700,24700,24750,24600,1777
|
|
20230807,144200,25745041950,24600,24750,24750,24600,4446
|
|
20230807,144100,25635432400,24700,24700,24750,24700,1126
|
|
20230807,144000,25607598300,24750,24800,24800,24700,1600
|
|
20230807,143900,25567957400,24800,24800,24800,24750,1105
|
|
20230807,143800,25540593650,24800,24750,24800,24700,731
|
|
20230807,143700,25522493000,24750,24750,24800,24700,740
|
|
20230807,143600,25504176900,24800,24800,24800,24750,1031
|
|
20230807,143500,25478640450,24800,24750,24800,24750,324
|
|
20230807,143400,25470610950,24750,24700,24800,24700,2378
|
|
20230807,143300,25411701100,24750,24700,24750,24700,946
|
|
20230807,143200,25388322550,24750,24750,24750,24700,494
|
|
20230807,143100,25376108550,24750,24800,24800,24700,583
|
|
20230807,143000,25361697800,24800,24700,24800,24700,489
|
|
20230807,142900,25349603050,24700,24800,24800,24700,683
|
|
20230807,142800,25332707550,24800,24700,24800,24700,1167
|
|
20230807,142700,25303843900,24750,24750,24750,24700,579
|
|
20230807,142600,25289527950,24750,24800,24800,24700,1259
|
|
20230807,142500,25258396950,24800,24700,24800,24650,1106
|
|
20230807,142400,25231089450,24700,24700,24750,24650,634
|
|
20230807,142300,25215433800,24700,24700,24750,24650,1277
|
|
20230807,142200,25183889750,24750,24700,24750,24650,814
|
|
20230807,142100,25163787200,24700,24750,24800,24700,2098
|
|
20230807,142000,25111954700,24750,24800,24850,24750,1647
|
|
20230807,141900,25071180550,24750,24850,24850,24750,605
|
|
20230807,141800,25056172750,24800,24900,24900,24800,1683
|
|
20230807,141700,25014367100,24850,24800,24850,24750,1344
|
|
20230807,141600,24981018200,24800,24850,24850,24800,428
|
|
20230807,141500,24970399850,24850,24900,24900,24800,455
|
|
20230807,141400,24959082700,24900,24700,24950,24700,1792
|
|
20230807,141300,24914594100,24750,24750,24800,24700,1389
|
|
20230807,141200,24880242100,24800,24750,24800,24750,716
|
|
20230807,141100,24862514100,24800,24850,24850,24750,405
|
|
20230807,141000,24852458200,24850,24850,24900,24750,2589
|
|
20230807,140900,24788260350,24750,24950,24950,24750,5347
|
|
20230807,140800,24655765500,25000,24950,25000,24900,712
|
|
20230807,140700,24637995950,24950,24900,24950,24850,1609
|
|
20230807,140600,24597961250,24900,24900,25000,24850,1281
|
|
20230807,140500,24566067100,24900,24950,24950,24900,1190
|
|
20230807,140400,24536383350,24950,25000,25000,24900,535
|
|
20230807,140300,24523045100,24950,24950,25000,24950,999
|
|
20230807,140200,24498116450,25000,24950,25050,24950,989
|
|
20230807,140100,24473427250,24950,25000,25050,24950,833
|
|
20230807,140000,24452615500,25000,25050,25050,24950,479
|
|
20230807,135900,24440650200,25050,25050,25100,25000,709
|
|
20230807,135800,24422913050,25050,24900,25050,24900,1318
|
|
20230807,135700,24390022150,24900,25050,25050,24900,1201
|
|
20230807,135600,24360098850,25000,24950,25000,24900,1401
|
|
20230807,135500,24325118150,24950,24950,25000,24950,285
|
|
20230807,135400,24318003250,25000,24950,25150,24950,1983
|
|
20230807,135300,24268415850,24900,24950,24950,24850,1381
|
|
20230807,135200,24234015650,24950,24850,24950,24850,1161
|
|
20230807,135100,24205092650,24900,24900,24950,24850,1170
|
|
20230807,135000,24175945800,24900,24900,24900,24800,1259
|
|
20230807,134900,24144659500,24850,24950,24950,24750,10819
|
|
20230807,134800,23875862150,25000,25000,25000,24950,754
|
|
20230807,134700,23857013250,25000,25000,25000,24950,597
|
|
20230807,134600,23842102950,25050,25050,25050,24950,508
|
|
20230807,134500,23829402400,25000,25050,25050,24950,1105
|
|
20230807,134400,23801792350,25050,24950,25050,24950,973
|
|
20230807,134300,23777460550,24950,24900,25000,24850,856
|
|
20230807,134200,23756105100,24900,24900,25000,24850,1866
|
|
20230807,134100,23709635900,24900,24950,25000,24900,546
|
|
20230807,134000,23696012100,24900,25000,25000,24900,459
|
|
20230807,133900,23684555200,25000,25050,25050,24950,419
|
|
20230807,133800,23674063050,25050,24950,25100,24950,358
|
|
20230807,133700,23665104600,24900,24950,25000,24900,1108
|
|
20230807,133600,23637496250,24950,24950,24950,24900,978
|
|
20230807,133500,23613114450,24950,25000,25050,24950,798
|
|
20230807,133400,23593195750,25000,25050,25050,24950,1702
|
|
20230807,133300,23550719800,25000,25100,25150,25000,3350
|
|
20230807,133200,23466914950,25050,25100,25100,25050,1065
|
|
20230807,133100,23440225500,25100,25150,25150,25050,576
|
|
20230807,133000,23425768400,25100,25100,25200,25100,483
|
|
20230807,132900,23413622750,25100,25050,25100,25050,1153
|
|
20230807,132800,23384720150,25100,25100,25100,25050,425
|
|
20230807,132700,23374062800,25100,25100,25150,25050,348
|
|
20230807,132600,23365325550,25100,25100,25150,25050,825
|
|
20230807,132500,23344642100,25050,25100,25150,25050,143
|
|
20230807,132400,23341053800,25100,25200,25250,25050,1335
|
|
20230807,132300,23307552300,25200,25150,25300,25150,1340
|
|
20230807,132200,23273725450,25150,25100,25200,25050,685
|
|
20230807,132100,23256520250,25000,25000,25050,25000,1271
|
|
20230807,132000,23224736950,25000,25100,25100,25000,1438
|
|
20230807,131900,23188766350,25000,25050,25100,25000,591
|
|
20230807,131800,23173960400,25050,25050,25150,25050,373
|
|
20230807,131700,23164603750,25000,25050,25150,25000,1890
|
|
20230807,131600,23117256650,25100,25150,25200,25050,817
|
|
20230807,131500,23096727650,25150,25100,25150,25050,630
|
|
20230807,131400,23080912150,25150,25150,25200,25100,500
|
|
20230807,131300,23068335300,25150,25150,25200,25100,823
|
|
20230807,131200,23047666600,25100,25150,25150,25050,661
|
|
20230807,131100,23031086150,25150,25150,25150,25050,319
|
|
20230807,131000,23023074400,25100,25150,25150,25050,882
|
|
20230807,130900,23000941400,25150,25050,25150,25050,328
|
|
20230807,130800,22992709350,25100,25200,25200,25100,1851
|
|
20230807,130700,22946236350,25200,25200,25250,25150,1327
|
|
20230807,130600,22912842400,25200,25250,25250,25150,1730
|
|
20230807,130500,22869245000,25250,25200,25250,25200,773
|
|
20230807,130400,22849756150,25200,25250,25250,25200,490
|
|
20230807,130300,22837393800,25250,25300,25300,25250,292
|
|
20230807,130200,22830012950,25350,25350,25350,25250,551
|
|
20230807,130100,22816089700,25300,25250,25350,25200,735
|
|
20230807,130000,22797520600,25300,25250,25300,25200,259
|
|
20230807,125900,22790980900,25200,25250,25250,25200,637
|
|
20230807,125800,22774922150,25250,25250,25250,25200,446
|
|
20230807,125700,22763670100,25250,25200,25300,25200,443
|
|
20230807,125600,22752477800,25250,25300,25300,25200,633
|
|
20230807,125500,22736500050,25300,25300,25350,25250,370
|
|
20230807,125400,22727143950,25250,25300,25300,25250,801
|
|
20230807,125300,22706909350,25300,25350,25400,25250,1411
|
|
20230807,125200,22671211200,25350,25350,25400,25300,437
|
|
20230807,125100,22660132250,25300,25400,25400,25300,734
|
|
20230807,125000,22641522850,25350,25350,25400,25300,969
|
|
20230807,124900,22616943450,25350,25300,25400,25300,355
|
|
20230807,124800,22607953400,25300,25350,25350,25250,553
|
|
20230807,124700,22593972350,25350,25250,25350,25250,333
|
|
20230807,124600,22585542900,25250,25300,25300,25250,743
|
|
20230807,124500,22566773900,25300,25250,25350,25250,799
|
|
20230807,124400,22546563350,25300,25250,25350,25250,733
|
|
20230807,124300,22528034950,25200,25200,25250,25100,2079
|
|
20230807,124200,22475776700,25200,25200,25250,25150,1169
|
|
20230807,124100,22446320950,25250,25150,25250,25150,318
|
|
20230807,124000,22438305100,25150,25300,25300,25150,908
|
|
20230807,123900,22415418050,25250,25200,25300,25200,725
|
|
20230807,123800,22397102950,25200,25150,25250,25150,1582
|
|
20230807,123700,22357228400,25250,25300,25300,24950,10939
|
|
20230807,123600,22082822250,25300,25250,25300,25250,242
|
|
20230807,123500,22076708050,25250,25300,25350,25250,919
|
|
20230807,123400,22053470800,25300,25300,25350,25300,818
|
|
20230807,123300,22032763850,25350,25300,25350,25300,161
|
|
20230807,123200,22028688450,25350,25300,25350,25250,803
|
|
20230807,123100,22008389100,25300,25250,25350,25200,694
|
|
20230807,123000,21990864700,25300,25300,25300,25250,680
|
|
20230807,122900,21973666550,25250,25200,25350,25200,895
|
|
20230807,122800,21951056300,25250,25300,25300,25200,1256
|
|
20230807,122700,21919369800,25300,25350,25350,25300,865
|
|
20230807,122600,21897472150,25350,25300,25350,25300,479
|
|
20230807,122500,21885335900,25350,25400,25400,25300,419
|
|
20230807,122400,21874712050,25350,25300,25400,25250,1079
|
|
20230807,122300,21847390950,25250,25350,25350,25250,530
|
|
20230807,122200,21833969700,25350,25350,25350,25250,379
|
|
20230807,122100,21824375050,25300,25150,25350,25100,2957
|
|
20230807,122000,21749923900,25200,25350,25400,25200,3941
|
|
20230807,121900,21650465650,25300,25400,25450,25250,3185
|
|
20230807,121800,21569770750,25400,25450,25450,25350,332
|
|
20230807,121700,21561327000,25450,25450,25500,25400,683
|
|
20230807,121600,21543956900,25450,25450,25550,25400,548
|
|
20230807,121500,21530010750,25450,25550,25550,25450,1336
|
|
20230807,121400,21495956150,25550,25650,25650,25550,100
|
|
20230807,121300,21493396400,25600,25600,25650,25500,942
|
|
20230807,121200,21469345850,25600,25500,25650,25500,485
|
|
20230807,121100,21456939500,25500,25650,25650,25450,2480
|
|
20230807,121000,21393658650,25650,25650,25650,25550,437
|
|
20230807,120900,21382467550,25650,25700,25700,25600,826
|
|
20230807,120800,21361288000,25650,25700,25700,25600,886
|
|
20230807,120700,21338556850,25700,25700,25700,25600,1616
|
|
20230807,120600,21297111650,25700,25800,25850,25700,2646
|
|
20230807,120500,21228976550,25850,25750,25850,25750,611
|
|
20230807,120400,21213213950,25800,25750,25850,25750,1118
|
|
20230807,120300,21184398000,25800,25850,25950,25700,358
|
|
20230807,120200,21175157150,25750,26000,26000,25700,1111
|
|
20230807,120100,21146353900,25950,26000,26000,25950,344
|
|
20230807,120000,21137418350,26000,25900,26000,25850,4058
|
|
20230807,115900,21032099250,25850,25850,25850,25800,1007
|
|
20230807,115800,21006092600,25850,26000,26000,25850,1522
|
|
20230807,115700,20966593500,25950,25950,26000,25900,1232
|
|
20230807,115600,20934623100,25900,25850,25950,25850,1027
|
|
20230807,115500,20908038500,25950,25900,25950,25850,520
|
|
20230807,115400,20894573250,25900,25900,25950,25850,1409
|
|
20230807,115300,20858083900,25900,25800,25900,25750,1243
|
|
20230807,115200,20825918900,25800,25750,25800,25750,971
|
|
20230807,115100,20800892900,25750,25750,25750,25700,511
|
|
20230807,115000,20787735600,25800,25750,25850,25700,810
|
|
20230807,114900,20766866300,25800,25850,25850,25750,812
|
|
20230807,114800,20745911700,25850,25900,25900,25800,884
|
|
20230807,114700,20723072900,25850,25750,25900,25700,639
|
|
20230807,114600,20706577500,25800,25950,25950,25800,691
|
|
20230807,114500,20688717650,25950,25900,26000,25900,1820
|
|
20230807,114400,20641527550,25900,25900,25950,25900,572
|
|
20230807,114300,20626707500,25950,25950,26000,25850,2480
|
|
20230807,114200,20562374700,25950,25850,26000,25800,4525
|
|
20230807,114100,20445118800,25850,25850,25900,25750,1031
|
|
20230807,114000,20418463200,25800,25850,25900,25800,2289
|
|
20230807,113900,20359323600,25900,25800,25900,25800,882
|
|
20230807,113800,20336534250,25750,25800,25900,25750,710
|
|
20230807,113700,20318215150,25900,25850,25900,25750,3031
|
|
20230807,113600,20239943400,25750,25750,25850,25700,1984
|
|
20230807,113500,20188835050,25750,25800,25850,25750,2268
|
|
20230807,113400,20130345500,25850,25600,25850,25550,4125
|
|
20230807,113300,20024181600,25550,25600,25600,25550,1282
|
|
20230807,113200,19991409150,25550,25450,25600,25400,3094
|
|
20230807,113100,19912512600,25350,25300,25450,25300,1969
|
|
20230807,113000,19862473150,25300,25250,25400,25150,3042
|
|
20230807,112900,19785477800,25250,25300,25350,24800,16880
|
|
20230807,112800,19362815900,25300,25350,25350,25300,1203
|
|
20230807,112700,19332345800,25300,25300,25400,25250,820
|
|
20230807,112600,19311591950,25250,25350,25400,25250,1258
|
|
20230807,112500,19279748650,25350,25400,25400,25300,3702
|
|
20230807,112400,19185874900,25400,25450,25450,25400,2079
|
|
20230807,112300,19133047500,25400,25500,25550,25400,3425
|
|
20230807,112200,19045909100,25500,25550,25600,25500,2671
|
|
20230807,112100,18977729850,25550,25550,25550,25500,3820
|
|
20230807,112000,18880191500,25550,25700,25700,25550,4761
|
|
20230807,111900,18758360300,25700,25750,25750,25650,2201
|
|
20230807,111800,18701769250,25800,25750,25800,25700,3904
|
|
20230807,111700,18601207350,25750,25600,25750,25600,2722
|
|
20230807,111600,18531376400,25600,25800,25800,25600,6876
|
|
20230807,111500,18354550350,25800,25800,25850,25800,1530
|
|
20230807,111400,18315066100,25850,25850,25900,25750,1805
|
|
20230807,111300,18268487100,25800,25950,26000,25800,7437
|
|
20230807,111200,18076278100,25950,26000,26000,25900,1033
|
|
20230807,111100,18049462400,25900,25950,26050,25900,4057
|
|
20230807,111000,17944141250,25900,25950,26000,25900,1322
|
|
20230807,110900,17909834600,25950,25850,25950,25850,3092
|
|
20230807,110800,17829747900,25900,25950,26000,25900,1212
|
|
20230807,110700,17798341950,25900,26050,26050,25850,1888
|
|
20230807,110600,17749354300,26050,25750,26050,25750,6563
|
|
20230807,110500,17579172400,25850,25750,25850,25700,2825
|
|
20230807,110400,17506391800,25800,25650,25850,25650,1866
|
|
20230807,110300,17458400500,25700,25800,25900,25650,7267
|
|
20230807,110200,17271358350,25800,25850,25850,25800,2934
|
|
20230807,110100,17195645700,25800,25700,25900,25700,1763
|
|
20230807,110000,17150138350,25850,25850,25950,25700,6541
|
|
20230807,105900,16981682900,25800,25750,25850,25700,2600
|
|
20230807,105800,16914664550,25750,25800,25800,25700,2798
|
|
20230807,105700,16842603000,25750,25850,25850,25700,2476
|
|
20230807,105600,16778790400,25800,25600,25800,25600,2838
|
|
20230807,105500,16705791300,25700,25950,26000,25600,19222
|
|
20230807,105400,16209396050,26000,26350,26400,25950,16098
|
|
20230807,105300,15788204350,26300,26300,26650,26200,32728
|
|
20230807,105200,14921885200,26300,26200,26350,26150,12098
|
|
20230807,105100,14604489000,26150,25650,26200,25650,13000
|
|
20230807,105000,14266058700,25700,25900,25900,25650,5120
|
|
20230807,104900,14134313400,25900,25800,25950,25650,7483
|
|
20230807,104800,13941535350,25800,25800,25950,25750,3971
|
|
20230807,104700,13838892950,25800,25950,26050,25800,5727
|
|
20230807,104600,13690335800,26000,26300,26400,25950,18957
|
|
20230807,104500,13195389750,26200,26050,26500,26000,31833
|
|
20230807,104400,12359277500,26050,25900,26150,25650,17341
|
|
20230807,104300,11910247300,25950,26300,26350,25900,26339
|
|
20230807,104200,11222363250,26350,25350,26350,25350,55342
|
|
20230807,104100,9781135850,25200,25350,26400,25100,69655
|
|
20230807,104000,7987119350,25350,24400,25650,24400,31696
|
|
20230807,103900,7191286300,24400,24350,24450,24350,2280
|
|
20230807,103800,7135656500,24350,24450,24500,24350,1669
|
|
20230807,103700,7094911050,24400,24450,24500,24400,472
|
|
20230807,103600,7083380650,24400,24400,24500,24400,1362
|
|
20230807,103500,7050086350,24400,24400,24400,24350,5991
|
|
20230807,103400,6904193100,24350,24450,24450,24350,3490
|
|
20230807,103300,6819056950,24450,24500,24500,24450,2510
|
|
20230807,103200,6757666950,24500,24500,24500,24450,1167
|
|
20230807,103100,6729113900,24450,24500,24600,24450,1253
|
|
20230807,103000,6698399650,24550,24600,24600,24500,1192
|
|
20230807,102900,6669135750,24600,24650,24650,24600,1255
|
|
20230807,102800,6638252200,24600,24700,24700,24600,1229
|
|
20230807,102700,6607971950,24700,24700,24800,24650,864
|
|
20230807,102600,6586634100,24700,24700,24750,24650,555
|
|
20230807,102500,6572921650,24700,24850,24850,24700,661
|
|
20230807,102400,6556551500,24850,24850,24900,24800,1624
|
|
20230807,102300,6516161150,24850,24800,24950,24800,5049
|
|
20230807,102200,6390676500,24700,24750,24800,24700,1828
|
|
20230807,102100,6345416900,24800,24700,24800,24700,1667
|
|
20230807,102000,6304103900,24700,24650,24700,24600,815
|
|
20230807,101900,6283995950,24650,24550,24700,24550,3210
|
|
20230807,101800,6205106000,24600,24500,24650,24500,790
|
|
20230807,101700,6185699000,24550,24450,24550,24450,559
|
|
20230807,101600,6172003950,24500,24500,24500,24450,1479
|
|
20230807,101500,6135778750,24500,24500,24550,24450,850
|
|
20230807,101400,6114951400,24450,24500,24550,24450,893
|
|
20230807,101300,6093089950,24500,24550,24550,24500,539
|
|
20230807,101200,6079881850,24550,24450,24600,24450,2611
|
|
20230807,101100,6015847350,24450,24450,24500,24400,1683
|
|
20230807,101000,5974722000,24450,24450,24500,24400,2760
|
|
20230807,100900,5907295000,24450,24500,24550,24400,4198
|
|
20230807,100800,5804658450,24500,24550,24550,24450,1820
|
|
20230807,100700,5760050750,24550,24550,24600,24550,437
|
|
20230807,100600,5749316650,24550,24650,24650,24500,1380
|
|
20230807,100500,5715399050,24650,24650,24650,24550,926
|
|
20230807,100400,5692627750,24600,24550,24600,24450,1362
|
|
20230807,100300,5659203000,24550,24500,24550,24450,1130
|
|
20230807,100200,5631525400,24500,24750,24750,24450,6568
|
|
20230807,100100,5470475500,24600,24600,24750,24550,929
|
|
20230807,100000,5447586300,24600,24600,24650,24550,1027
|
|
20230807,095900,5422334500,24600,24600,24650,24550,505
|
|
20230807,095800,5409909150,24600,24650,24700,24600,1463
|
|
20230807,095700,5373868450,24700,24800,24800,24600,2866
|
|
20230807,095600,5303019000,24800,24850,24900,24750,2002
|
|
20230807,095500,5253349600,24900,24850,24900,24800,1645
|
|
20230807,095400,5212444850,24850,24800,24900,24700,3419
|
|
20230807,095300,5127695800,24800,24650,24850,24600,3704
|
|
20230807,095200,5036125000,24650,24600,24700,24550,3059
|
|
20230807,095100,4960875050,24550,24550,24600,24500,970
|
|
20230807,095000,4937042550,24500,24500,24550,24500,999
|
|
20230807,094900,4912565000,24500,24450,24550,24400,3819
|
|
20230807,094800,4819040050,24450,24500,24600,24350,15263
|
|
20230807,094700,4445525600,24500,24750,24750,24500,8034
|
|
20230807,094600,4247945700,24650,24750,24850,24650,943
|
|
20230807,094500,4224635100,24750,24900,25000,24750,2323
|
|
20230807,094400,4166918900,25000,24850,25000,24850,3486
|
|
20230807,094300,4080017450,24700,24800,24850,24700,1336
|
|
20230807,094200,4046959700,24800,24800,24850,24800,519
|
|
20230807,094100,4034085000,24750,24700,24750,24650,1586
|
|
20230807,094000,3994881550,24650,24700,24750,24600,1230
|
|
20230807,093900,3964557950,24550,24600,24700,24550,8765
|
|
20230807,093800,3748967750,24650,24700,24700,24600,3695
|
|
20230807,093700,3658010800,24650,24650,24700,24600,2151
|
|
20230807,093600,3605017700,24650,24750,24800,24650,7975
|
|
20230807,093500,3407960150,24750,24800,24850,24750,2645
|
|
20230807,093400,3342347100,24850,24800,24950,24800,2665
|
|
20230807,093300,3276148850,24800,24900,24900,24800,2308
|
|
20230807,093200,3218810550,24850,24900,24950,24800,2108
|
|
20230807,093100,3166396550,24900,24850,24900,24850,2237
|
|
20230807,093000,3110720100,24850,24900,24900,24850,1590
|
|
20230807,092900,3071198350,24850,24850,24900,24700,5408
|
|
20230807,092800,2937015350,24850,24950,24950,24850,1665
|
|
20230807,092700,2895555850,24900,25000,25050,24850,2485
|
|
20230807,092600,2833631300,25100,25050,25150,24950,6427
|
|
20230807,092500,2673043600,25050,25050,25050,24950,8424
|
|
20230807,092400,2462242600,25050,25200,25250,25050,7285
|
|
20230807,092300,2279127550,25250,25400,25450,25250,6918
|
|
20230807,092200,2104028100,25400,25350,25450,25350,598
|
|
20230807,092100,2088844450,25350,25500,25550,25350,4306
|
|
20230807,092000,1979302400,25500,25550,25600,25500,3044
|
|
20230807,091900,1901502500,25600,25600,25600,25550,1708
|
|
20230807,091800,1857859350,25600,25650,25700,25550,2238
|
|
20230807,091700,1800532350,25650,25750,25750,25600,3809
|
|
20230807,091600,1702689900,25750,25600,25800,25550,2290
|
|
20230807,091500,1643887650,25600,25550,25650,25450,575
|
|
20230807,091400,1629182800,25550,25500,25600,25400,1641
|
|
20230807,091300,1587480200,25500,25450,25500,25400,1645
|
|
20230807,091200,1545650250,25450,25500,25700,25400,2110
|
|
20230807,091100,1491927600,25550,25450,25550,25450,1139
|
|
20230807,091000,1462928950,25450,25700,25750,25450,6103
|
|
20230807,090900,1306658300,25750,25550,25750,25500,2329
|
|
20230807,090800,1246925300,25500,25500,25650,25450,878
|
|
20230807,090700,1224537300,25500,25700,25700,25300,3349
|
|
20230807,090600,1139041400,25550,25500,25650,25400,1363
|
|
20230807,090500,1104231350,25650,25350,25650,25250,7082
|
|
20230807,090400,924542800,25400,25750,25750,25350,5298
|
|
20230807,090300,789484150,25750,25750,25800,25600,1665
|
|
20230807,090200,746620250,25750,25600,25750,25450,7975
|
|
20230807,090100,543081050,25600,25500,25600,25250,9843
|
|
20230807,090000,293136550,25550,25450,25550,25400,10921
|