605 lines
33 KiB
CSV
605 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,190200,35342938100,36400,36400,36400,36400,77207
|
|
20230803,190100,35342938100,36400,36400,36400,36400,0
|
|
20230803,190000,35342938100,36400,36400,36400,36400,0
|
|
20230803,185900,35342938100,36400,36400,36400,36400,0
|
|
20230803,185800,35342938100,36400,36400,36400,36400,0
|
|
20230803,185700,35342938100,36400,36400,36400,36400,0
|
|
20230803,185600,35342938100,36400,36400,36400,36400,0
|
|
20230803,185500,35342938100,36400,36400,36400,36400,0
|
|
20230803,185400,35342938100,36400,36400,36400,36400,0
|
|
20230803,185300,35342938100,36400,36400,36400,36400,0
|
|
20230803,185200,35342938100,36400,36400,36400,36400,0
|
|
20230803,185100,35342938100,36400,36400,36400,36400,0
|
|
20230803,185000,35342938100,36400,36400,36400,36400,0
|
|
20230803,184900,35342938100,36400,36400,36400,36400,0
|
|
20230803,184800,35342938100,36400,36400,36400,36400,0
|
|
20230803,184700,35342938100,36400,36400,36400,36400,0
|
|
20230803,184600,35342938100,36400,36400,36400,36400,0
|
|
20230803,184500,35342938100,36400,36400,36400,36400,0
|
|
20230803,184400,35342938100,36400,36400,36400,36400,0
|
|
20230803,184300,35342938100,36400,36400,36400,36400,0
|
|
20230803,184200,35342938100,36400,36400,36400,36400,0
|
|
20230803,184100,35342938100,36400,36400,36400,36400,0
|
|
20230803,184000,35342938100,36400,36400,36400,36400,0
|
|
20230803,183900,35342938100,36400,36400,36400,36400,0
|
|
20230803,183800,35342938100,36400,36400,36400,36400,0
|
|
20230803,183700,35342938100,36400,36400,36400,36400,0
|
|
20230803,183600,35342938100,36400,36400,36400,36400,0
|
|
20230803,183500,35342938100,36400,36400,36400,36400,0
|
|
20230803,183400,35342938100,36400,36400,36400,36400,0
|
|
20230803,183300,35342938100,36400,36400,36400,36400,0
|
|
20230803,183200,35342938100,36400,36400,36400,36400,77207
|
|
20230803,183100,35342938100,36400,36400,36400,36400,0
|
|
20230803,183000,35342938100,36400,36400,36400,36400,0
|
|
20230803,182900,35342938100,36400,36400,36400,36400,0
|
|
20230803,182800,35342938100,36400,36400,36400,36400,0
|
|
20230803,182700,35342938100,36400,36400,36400,36400,0
|
|
20230803,182600,35342938100,36400,36400,36400,36400,0
|
|
20230803,182500,35342938100,36400,36400,36400,36400,0
|
|
20230803,182400,35342938100,36400,36400,36400,36400,0
|
|
20230803,182300,35342938100,36400,36400,36400,36400,0
|
|
20230803,182200,35342938100,36400,36400,36400,36400,0
|
|
20230803,182100,35342938100,36400,36400,36400,36400,0
|
|
20230803,182000,35342938100,36400,36400,36400,36400,0
|
|
20230803,181900,35342938100,36400,36400,36400,36400,0
|
|
20230803,181800,35342938100,36400,36400,36400,36400,0
|
|
20230803,181700,35342938100,36400,36400,36400,36400,0
|
|
20230803,181600,35342938100,36400,36400,36400,36400,0
|
|
20230803,181500,35342938100,36400,36400,36400,36400,0
|
|
20230803,181400,35342938100,36400,36400,36400,36400,0
|
|
20230803,181300,35342938100,36400,36400,36400,36400,0
|
|
20230803,181200,35342938100,36400,36400,36400,36400,0
|
|
20230803,181100,35342938100,36400,36400,36400,36400,0
|
|
20230803,181000,35342938100,36400,36400,36400,36400,0
|
|
20230803,180900,35342938100,36400,36400,36400,36400,0
|
|
20230803,180800,35342938100,36400,36400,36400,36400,0
|
|
20230803,180700,35342938100,36400,36400,36400,36400,0
|
|
20230803,180600,35342938100,36400,36400,36400,36400,0
|
|
20230803,180500,35342938100,36400,36400,36400,36400,0
|
|
20230803,180400,35342938100,36400,36400,36400,36400,0
|
|
20230803,180300,35342938100,36400,36400,36400,36400,0
|
|
20230803,180200,35342938100,36400,36400,36400,36400,77207
|
|
20230803,180100,35342938100,36400,36400,36400,36400,0
|
|
20230803,180000,35342938100,36400,36400,36400,36400,0
|
|
20230803,175900,35342938100,36400,36400,36400,36400,0
|
|
20230803,175800,35342938100,36400,36400,36400,36400,0
|
|
20230803,175700,35342938100,36400,36400,36400,36400,0
|
|
20230803,175600,35342938100,36400,36400,36400,36400,0
|
|
20230803,175500,35342938100,36400,36400,36400,36400,0
|
|
20230803,175400,35342938100,36400,36400,36400,36400,0
|
|
20230803,175300,35342938100,36400,36400,36400,36400,0
|
|
20230803,175200,35342938100,36400,36400,36400,36400,0
|
|
20230803,175100,35342938100,36400,36400,36400,36400,0
|
|
20230803,175000,35342938100,36400,36400,36400,36400,0
|
|
20230803,174900,35342938100,36400,36400,36400,36400,0
|
|
20230803,174800,35342938100,36400,36400,36400,36400,0
|
|
20230803,174700,35342938100,36400,36400,36400,36400,0
|
|
20230803,174600,35342938100,36400,36400,36400,36400,0
|
|
20230803,174500,35342938100,36400,36400,36400,36400,0
|
|
20230803,174400,35342938100,36400,36400,36400,36400,0
|
|
20230803,174300,35342938100,36400,36400,36400,36400,0
|
|
20230803,174200,35342938100,36400,36400,36400,36400,0
|
|
20230803,174100,35342938100,36400,36400,36400,36400,0
|
|
20230803,174000,35342938100,36400,36400,36400,36400,0
|
|
20230803,173900,35342938100,36400,36400,36400,36400,0
|
|
20230803,173800,35342938100,36400,36400,36400,36400,0
|
|
20230803,173700,35342938100,36400,36400,36400,36400,0
|
|
20230803,173600,35342938100,36400,36400,36400,36400,0
|
|
20230803,173500,35342938100,36400,36400,36400,36400,0
|
|
20230803,173400,35342938100,36400,36400,36400,36400,0
|
|
20230803,173300,35342938100,36400,36400,36400,36400,0
|
|
20230803,173200,35342938100,36400,36400,36400,36400,77207
|
|
20230803,173100,35342938100,36400,36400,36400,36400,0
|
|
20230803,173000,35342938100,36400,36400,36400,36400,0
|
|
20230803,172900,35342938100,36400,36400,36400,36400,0
|
|
20230803,172800,35342938100,36400,36400,36400,36400,0
|
|
20230803,172700,35342938100,36400,36400,36400,36400,0
|
|
20230803,172600,35342938100,36400,36400,36400,36400,0
|
|
20230803,172500,35342938100,36400,36400,36400,36400,0
|
|
20230803,172400,35342938100,36400,36400,36400,36400,0
|
|
20230803,172300,35342938100,36400,36400,36400,36400,0
|
|
20230803,172200,35342938100,36400,36400,36400,36400,0
|
|
20230803,172100,35342938100,36400,36400,36400,36400,0
|
|
20230803,172000,35342938100,36400,36400,36400,36400,0
|
|
20230803,171900,35342938100,36400,36400,36400,36400,0
|
|
20230803,171800,35342938100,36400,36400,36400,36400,0
|
|
20230803,171700,35342938100,36400,36400,36400,36400,0
|
|
20230803,171600,35342938100,36400,36400,36400,36400,0
|
|
20230803,171500,35342938100,36400,36400,36400,36400,0
|
|
20230803,171400,35342938100,36400,36400,36400,36400,0
|
|
20230803,171300,35342938100,36400,36400,36400,36400,0
|
|
20230803,171200,35342938100,36400,36400,36400,36400,0
|
|
20230803,171100,35342938100,36400,36400,36400,36400,0
|
|
20230803,171000,35342938100,36400,36400,36400,36400,0
|
|
20230803,170900,35342938100,36400,36400,36400,36400,0
|
|
20230803,170800,35342938100,36400,36400,36400,36400,0
|
|
20230803,170700,35342938100,36400,36400,36400,36400,0
|
|
20230803,170600,35342938100,36400,36400,36400,36400,0
|
|
20230803,170500,35342938100,36400,36400,36400,36400,0
|
|
20230803,170400,35342938100,36400,36400,36400,36400,0
|
|
20230803,170300,35342938100,36400,36400,36400,36400,0
|
|
20230803,170200,35342938100,36400,36400,36400,36400,77207
|
|
20230803,170100,35342938100,36400,36400,36400,36400,0
|
|
20230803,170000,35342938100,36400,36400,36400,36400,0
|
|
20230803,165900,35342938100,36400,36400,36400,36400,0
|
|
20230803,165800,35342938100,36400,36400,36400,36400,0
|
|
20230803,165700,35342938100,36400,36400,36400,36400,0
|
|
20230803,165600,35342938100,36400,36400,36400,36400,0
|
|
20230803,165500,35342938100,36400,36400,36400,36400,0
|
|
20230803,165400,35342938100,36400,36400,36400,36400,0
|
|
20230803,165300,35342938100,36400,36400,36400,36400,0
|
|
20230803,165200,35342938100,36400,36400,36400,36400,0
|
|
20230803,165100,35342938100,36400,36400,36400,36400,0
|
|
20230803,165000,35342938100,36400,36400,36400,36400,0
|
|
20230803,164900,35342938100,36400,36400,36400,36400,0
|
|
20230803,164800,35342938100,36400,36400,36400,36400,0
|
|
20230803,164700,35342938100,36400,36400,36400,36400,0
|
|
20230803,164600,35342938100,36400,36400,36400,36400,0
|
|
20230803,164500,35342938100,36400,36400,36400,36400,0
|
|
20230803,164400,35342938100,36400,36400,36400,36400,0
|
|
20230803,164300,35342938100,36400,36400,36400,36400,0
|
|
20230803,164200,35342938100,36400,36400,36400,36400,0
|
|
20230803,164100,35342938100,36400,36400,36400,36400,0
|
|
20230803,164000,35342938100,36400,36400,36400,36400,0
|
|
20230803,163900,35342938100,36400,36400,36400,36400,0
|
|
20230803,163800,35342938100,36400,36400,36400,36400,0
|
|
20230803,163700,35342938100,36400,36400,36400,36400,0
|
|
20230803,163600,35342938100,36400,36400,36400,36400,0
|
|
20230803,163500,35342938100,36400,36400,36400,36400,0
|
|
20230803,163400,35342938100,36400,36400,36400,36400,0
|
|
20230803,163300,35342938100,36400,36400,36400,36400,0
|
|
20230803,163200,35342938100,36400,36400,36400,36400,77207
|
|
20230803,163100,35342938100,36400,36400,36400,36400,0
|
|
20230803,163000,35342938100,36400,36400,36400,36400,0
|
|
20230803,162900,35342938100,36400,36400,36400,36400,0
|
|
20230803,162800,35342938100,36400,36400,36400,36400,0
|
|
20230803,162700,35342938100,36400,36400,36400,36400,0
|
|
20230803,162600,35342938100,36400,36400,36400,36400,0
|
|
20230803,162500,35342938100,36400,36400,36400,36400,0
|
|
20230803,162400,35342938100,36400,36400,36400,36400,0
|
|
20230803,162300,35342938100,36400,36400,36400,36400,0
|
|
20230803,162200,35342938100,36400,36400,36400,36400,0
|
|
20230803,162100,35342938100,36400,36400,36400,36400,0
|
|
20230803,162000,35342938100,36400,36400,36400,36400,0
|
|
20230803,161900,35342938100,36400,36400,36400,36400,0
|
|
20230803,161800,35342938100,36400,36400,36400,36400,0
|
|
20230803,161700,35342938100,36400,36400,36400,36400,0
|
|
20230803,161600,35342938100,36400,36400,36400,36400,0
|
|
20230803,161500,35342938100,36400,36400,36400,36400,0
|
|
20230803,161400,35342938100,36400,36400,36400,36400,0
|
|
20230803,161300,35342938100,36400,36400,36400,36400,0
|
|
20230803,161200,35342938100,36400,36400,36400,36400,0
|
|
20230803,161100,35342938100,36400,36400,36400,36400,0
|
|
20230803,161000,35342938100,36400,36400,36400,36400,0
|
|
20230803,160900,35342938100,36400,36400,36400,36400,0
|
|
20230803,160800,35342938100,36400,36400,36400,36400,0
|
|
20230803,160700,35342938100,36400,36400,36400,36400,0
|
|
20230803,160600,35342938100,36400,36400,36400,36400,0
|
|
20230803,160500,35342938100,36400,36400,36400,36400,0
|
|
20230803,160400,35342938100,36400,36400,36400,36400,0
|
|
20230803,160300,35342938100,36400,36400,36400,36400,0
|
|
20230803,160200,35342938100,36400,36400,36400,36400,77207
|
|
20230803,160100,35342938100,36400,36400,36400,36400,0
|
|
20230803,160000,35342938100,36400,36400,36400,36400,0
|
|
20230803,155900,35342938100,36400,36400,36400,36400,0
|
|
20230803,155800,35342938100,36400,36400,36400,36400,0
|
|
20230803,155700,35342938100,36400,36400,36400,36400,0
|
|
20230803,155600,35342938100,36400,36400,36400,36400,0
|
|
20230803,155500,35342938100,36400,36400,36400,36400,0
|
|
20230803,155400,35342938100,36400,36400,36400,36400,0
|
|
20230803,155300,35342938100,36400,36400,36400,36400,0
|
|
20230803,155200,35342938100,36400,36400,36400,36400,0
|
|
20230803,155100,35342938100,36400,36400,36400,36400,0
|
|
20230803,155000,35342938100,36400,36400,36400,36400,0
|
|
20230803,154900,35342938100,36400,36400,36400,36400,0
|
|
20230803,154800,35342938100,36400,36400,36400,36400,0
|
|
20230803,154700,35342938100,36400,36400,36400,36400,0
|
|
20230803,154600,35342938100,36400,36400,36400,36400,0
|
|
20230803,154500,35342938100,36400,36400,36400,36400,0
|
|
20230803,154400,35342938100,36400,36400,36400,36400,0
|
|
20230803,154300,35342938100,36400,36400,36400,36400,0
|
|
20230803,154200,35342938100,36400,36400,36400,36400,0
|
|
20230803,154100,35342938100,36400,36400,36400,36400,0
|
|
20230803,154000,35342938100,36400,36400,36400,36400,0
|
|
20230803,153900,35342938100,36400,36400,36400,36400,0
|
|
20230803,153800,35342938100,36400,36400,36400,36400,0
|
|
20230803,153700,35342938100,36400,36400,36400,36400,0
|
|
20230803,153600,35342938100,36400,36400,36400,36400,0
|
|
20230803,153500,35342938100,36400,36400,36400,36400,0
|
|
20230803,153400,35342938100,36400,36400,36400,36400,0
|
|
20230803,153300,35342938100,36400,36400,36400,36400,0
|
|
20230803,153200,35342938100,36400,36400,36400,36400,77207
|
|
20230803,153100,35342938100,36400,36400,36400,36400,0
|
|
20230803,153000,35342938100,36400,36400,36400,36400,77207
|
|
20230803,152900,32532603300,36350,36350,36350,36350,0
|
|
20230803,152800,32532603300,36350,36350,36350,36350,0
|
|
20230803,152700,32532603300,36350,36350,36350,36350,0
|
|
20230803,152600,32532603300,36350,36350,36350,36350,0
|
|
20230803,152500,32532603300,36350,36350,36350,36350,0
|
|
20230803,152400,32532603300,36350,36350,36350,36350,0
|
|
20230803,152300,32532603300,36350,36350,36350,36350,0
|
|
20230803,152200,32532603300,36350,36350,36350,36350,0
|
|
20230803,152100,32532603300,36350,36350,36350,36350,0
|
|
20230803,152000,32532603300,36350,36350,36350,36350,0
|
|
20230803,151900,32532603300,36350,36300,36350,36300,3029
|
|
20230803,151800,32422517050,36350,36350,36350,36300,1057
|
|
20230803,151700,32384099950,36350,36300,36350,36300,1805
|
|
20230803,151600,32318531150,36300,36250,36300,36250,2702
|
|
20230803,151500,32220488900,36300,36200,36300,36200,6241
|
|
20230803,151400,31994158000,36250,36200,36250,36200,919
|
|
20230803,151300,31960861450,36200,36200,36250,36150,2184
|
|
20230803,151200,31881821700,36200,36200,36200,36150,982
|
|
20230803,151100,31846294550,36200,36200,36200,36150,569
|
|
20230803,151000,31825702950,36200,36200,36200,36150,1269
|
|
20230803,150900,31779791200,36150,36200,36200,36150,876
|
|
20230803,150800,31748094300,36150,36150,36200,36100,3598
|
|
20230803,150700,31617995500,36150,36100,36150,36100,696
|
|
20230803,150600,31592863050,36100,36100,36150,36100,1153
|
|
20230803,150500,31551209650,36100,36150,36150,36100,1062
|
|
20230803,150400,31512863750,36150,36100,36150,36100,1311
|
|
20230803,150300,31465534400,36100,36100,36150,36100,1639
|
|
20230803,150200,31406360850,36100,36100,36150,36000,2736
|
|
20230803,150100,31307677050,36050,36150,36200,36050,10973
|
|
20230803,150000,30911564900,36150,36150,36200,36150,564
|
|
20230803,145900,30891163900,36200,36200,36200,36150,981
|
|
20230803,145800,30855671650,36150,36150,36200,36150,996
|
|
20230803,145700,30819630150,36150,36150,36200,36150,1869
|
|
20230803,145600,30752042550,36150,36150,36200,36150,742
|
|
20230803,145500,30725190950,36150,36150,36200,36150,747
|
|
20230803,145400,30698167000,36200,36200,36200,36150,717
|
|
20230803,145300,30672223000,36150,36150,36200,36150,364
|
|
20230803,145200,30659057700,36200,36200,36200,36150,790
|
|
20230803,145100,30630474100,36200,36100,36250,36100,2172
|
|
20230803,145000,30551937950,36100,36100,36150,36100,1951
|
|
20230803,144900,30481448550,36100,36050,36150,36050,3696
|
|
20230803,144800,30348018400,36100,36050,36100,36050,1119
|
|
20230803,144700,30307630850,36050,36050,36100,36050,597
|
|
20230803,144600,30286104900,36050,36100,36100,36050,565
|
|
20230803,144500,30265733000,36050,36050,36100,36050,589
|
|
20230803,144400,30244492700,36050,36050,36100,36000,4885
|
|
20230803,144300,30068411850,36050,36050,36100,36050,935
|
|
20230803,144200,30034696100,36050,36050,36100,36050,759
|
|
20230803,144100,30007319600,36050,36000,36100,36000,5069
|
|
20230803,144000,29824584750,36000,36000,36050,36000,1390
|
|
20230803,143900,29774510100,36000,36050,36100,36000,8428
|
|
20230803,143800,29470458300,36100,36100,36100,36050,135
|
|
20230803,143700,29465589950,36050,36200,36200,36050,5267
|
|
20230803,143600,29275287700,36150,36150,36200,36150,390
|
|
20230803,143500,29261187400,36150,36250,36250,36150,2850
|
|
20230803,143400,29158026750,36200,36250,36250,36200,571
|
|
20230803,143300,29137337050,36250,36200,36250,36200,4456
|
|
20230803,143200,28975826400,36250,36300,36300,36200,3242
|
|
20230803,143100,28858313450,36250,36200,36300,36200,1864
|
|
20230803,143000,28790755950,36200,36200,36250,36200,1310
|
|
20230803,142900,28743281850,36200,36200,36250,36150,883
|
|
20230803,142800,28711318400,36200,36150,36200,36150,425
|
|
20230803,142700,28695942750,36150,36350,36350,36150,8942
|
|
20230803,142600,28371562100,36300,36250,36350,36250,4667
|
|
20230803,142500,28202208800,36300,36250,36300,36250,1032
|
|
20230803,142400,28164797750,36300,36250,36300,36250,367
|
|
20230803,142300,28151480350,36250,36150,36250,36150,3631
|
|
20230803,142200,28019992200,36150,36100,36200,36100,1970
|
|
20230803,142100,27948784750,36100,36100,36150,36050,435
|
|
20230803,142000,27933082400,36150,36100,36150,36050,2086
|
|
20230803,141900,27857787500,36150,36100,36150,36050,1675
|
|
20230803,141800,27797324800,36050,36050,36150,36050,1574
|
|
20230803,141700,27740515750,36050,36050,36150,36000,5309
|
|
20230803,141600,27549019200,36000,36050,36050,36000,1625
|
|
20230803,141500,27490502500,36050,36050,36050,36000,1393
|
|
20230803,141400,27440348700,36050,36000,36050,36000,175
|
|
20230803,141300,27434045450,36050,36000,36050,36000,131
|
|
20230803,141200,27429327450,36000,36150,36150,36000,3637
|
|
20230803,141100,27298106300,36150,36150,36150,36100,783
|
|
20230803,141000,27269826550,36100,36100,36150,36100,617
|
|
20230803,140900,27247551250,36150,36150,36150,36100,973
|
|
20230803,140800,27212393150,36150,36000,36150,36000,6107
|
|
20230803,140700,26992005750,36000,36000,36050,36000,3464
|
|
20230803,140600,26867296700,36050,36000,36050,36000,251
|
|
20230803,140500,26858256350,36050,36000,36050,35950,2513
|
|
20230803,140400,26767798900,36000,36050,36050,36000,1145
|
|
20230803,140300,26726571550,36050,36000,36050,36000,1591
|
|
20230803,140200,26669251950,36050,36000,36050,36000,627
|
|
20230803,140100,26646662850,36050,36050,36050,36000,255
|
|
20230803,140000,26637477350,36050,36000,36050,35950,4640
|
|
20230803,135900,26470437900,36000,36000,36000,35950,350
|
|
20230803,135800,26457851200,35950,36000,36000,35950,435
|
|
20230803,135700,26442198750,36000,35950,36000,35900,4374
|
|
20230803,135600,26284983850,35900,35950,35950,35900,1630
|
|
20230803,135500,26226440250,35900,35900,35950,35900,794
|
|
20230803,135400,26197923700,35900,35950,35950,35900,1739
|
|
20230803,135300,26135480050,35900,35950,35950,35900,933
|
|
20230803,135200,26101958900,35950,35950,36000,35950,832
|
|
20230803,135100,26072046900,35950,35950,36000,35950,1344
|
|
20230803,135000,26023727850,35950,35950,36000,35950,1303
|
|
20230803,134900,25976882400,36000,35900,36000,35900,2201
|
|
20230803,134800,25897751600,35950,35950,36000,35900,1455
|
|
20230803,134700,25845445250,35950,36000,36000,35950,1201
|
|
20230803,134600,25802240100,36000,36000,36050,35950,2408
|
|
20230803,134500,25715586050,36000,36050,36050,36000,1675
|
|
20230803,134400,25655285250,36050,36050,36050,36000,564
|
|
20230803,134300,25634978500,36050,36050,36050,36000,1380
|
|
20230803,134200,25585296800,36000,36000,36050,36000,378
|
|
20230803,134100,25571688150,36000,36000,36050,36000,369
|
|
20230803,134000,25558403650,36050,36000,36050,36000,406
|
|
20230803,133900,25543786900,36000,36000,36050,36000,851
|
|
20230803,133800,25513150300,36000,36000,36050,36000,240
|
|
20230803,133700,25504508600,36000,36000,36050,36000,1760
|
|
20230803,133600,25441082950,36050,36050,36050,36000,531
|
|
20230803,133500,25421966250,36000,36050,36050,35950,1978
|
|
20230803,133400,25350772300,36000,36050,36050,36000,1239
|
|
20230803,133300,25306167650,36000,36000,36050,36000,271
|
|
20230803,133200,25296411200,36000,35950,36050,35900,3395
|
|
20230803,133100,25174250800,35950,35950,36000,35950,1182
|
|
20230803,133000,25131757350,35950,35950,36000,35950,1572
|
|
20230803,132900,25075181500,35950,35950,36000,35950,2807
|
|
20230803,132800,24974266550,35950,35950,36000,35950,363
|
|
20230803,132700,24961215550,35950,35950,36000,35950,1056
|
|
20230803,132600,24923247850,36000,36000,36000,35950,220
|
|
20230803,132500,24915334600,36000,35950,36000,35950,414
|
|
20230803,132400,24900442050,36000,35950,36000,35950,1466
|
|
20230803,132300,24847680650,35950,35950,36000,35950,477
|
|
20230803,132200,24830529600,36000,36000,36000,35950,159
|
|
20230803,132100,24824811250,36000,36000,36000,35950,1284
|
|
20230803,132000,24778593600,36000,36050,36050,36000,1030
|
|
20230803,131900,24741499850,36050,36000,36050,36000,736
|
|
20230803,131800,24714995900,36050,36050,36050,36000,364
|
|
20230803,131700,24701889650,36050,36000,36050,36000,52
|
|
20230803,131600,24700016400,36000,36050,36050,36000,363
|
|
20230803,131500,24686944750,36000,36000,36050,35950,1935
|
|
20230803,131400,24617285600,36000,36000,36050,36000,821
|
|
20230803,131300,24587729350,36000,36000,36050,36000,368
|
|
20230803,131200,24574480600,36000,36050,36050,36000,2100
|
|
20230803,131100,24498813450,36050,36050,36100,36050,461
|
|
20230803,131000,24482191900,36050,36050,36100,36050,1099
|
|
20230803,130900,24442572650,36050,36050,36050,36050,98
|
|
20230803,130800,24439039750,36050,36050,36100,36000,6302
|
|
20230803,130700,24212102250,36000,36000,36000,36000,184
|
|
20230803,130600,24205478250,36050,36000,36050,36000,1221
|
|
20230803,130500,24161470300,36000,36000,36050,36000,931
|
|
20230803,130400,24127937700,36000,36000,36050,36000,601
|
|
20230803,130300,24106301200,36050,36000,36050,36000,487
|
|
20230803,130200,24088768150,36000,36000,36050,36000,75
|
|
20230803,130100,24086067600,36050,36000,36050,36000,1210
|
|
20230803,130000,24042451500,36050,36050,36050,36000,798
|
|
20230803,125900,24013720800,36050,36050,36050,36000,77
|
|
20230803,125800,24010947750,36000,36000,36050,36000,335
|
|
20230803,125700,23998877700,36050,36100,36150,36050,2514
|
|
20230803,125600,23908136700,36100,36100,36100,36050,169
|
|
20230803,125500,23902043600,36050,36150,36150,36000,5889
|
|
20230803,125400,23689557950,36100,36150,36150,36100,784
|
|
20230803,125300,23661226500,36150,36100,36150,35950,4708
|
|
20230803,125200,23491302250,36050,36000,36050,36000,2624
|
|
20230803,125100,23396780150,36000,35950,36000,35950,567
|
|
20230803,125000,23376386200,36000,36000,36000,35950,232
|
|
20230803,124900,23368036200,36000,35900,36000,35850,3974
|
|
20230803,124800,23225291900,35900,35850,35900,35850,328
|
|
20230803,124700,23213529300,35900,35900,35900,35850,396
|
|
20230803,124600,23199314950,35900,35850,35900,35850,1056
|
|
20230803,124500,23161435350,35900,35900,35900,35850,95
|
|
20230803,124400,23158028250,35850,35900,35900,35850,248
|
|
20230803,124300,23149135700,35900,35800,35900,35800,3801
|
|
20230803,124200,23012884600,35850,35800,35850,35800,378
|
|
20230803,124100,22999348800,35800,35800,35850,35800,767
|
|
20230803,124000,22971888750,35850,35850,35850,35800,1207
|
|
20230803,123900,22928677300,35850,35850,35850,35800,1296
|
|
20230803,123800,22882257400,35800,35800,35850,35800,326
|
|
20230803,123700,22870583500,35850,35800,35850,35800,35
|
|
20230803,123600,22869329750,35850,35850,35850,35800,4530
|
|
20230803,123500,22707055350,35900,35950,35950,35900,1052
|
|
20230803,123400,22669288400,35900,35900,35950,35900,470
|
|
20230803,123300,22652409600,35900,35900,35950,35900,367
|
|
20230803,123200,22639234150,35900,36050,36050,35850,5857
|
|
20230803,123100,22428611500,36000,36050,36050,36000,268
|
|
20230803,123000,22418956400,36000,36050,36050,36000,2172
|
|
20230803,122900,22340716150,36000,36050,36050,36000,110
|
|
20230803,122800,22336751700,36000,36000,36050,36000,829
|
|
20230803,122700,22306905950,36000,36000,36050,36000,1415
|
|
20230803,122600,22255964750,36000,36000,36000,35950,380
|
|
20230803,122500,22242289900,36000,36050,36050,36000,3633
|
|
20230803,122400,22111403800,36000,35850,36000,35850,7578
|
|
20230803,122300,21838981450,35850,35850,35900,35800,1472
|
|
20230803,122200,21786209900,35850,35850,35850,35800,563
|
|
20230803,122100,21766049400,35800,35850,35850,35800,2702
|
|
20230803,122000,21669258400,35800,35850,35850,35800,1793
|
|
20230803,121900,21604982950,35850,35850,35900,35850,187
|
|
20230803,121800,21598277100,35900,35850,35900,35850,637
|
|
20230803,121700,21575438200,35900,35900,35900,35850,1245
|
|
20230803,121600,21530790900,35900,35900,35950,35900,1588
|
|
20230803,121500,21473781300,35900,35900,35950,35900,1518
|
|
20230803,121400,21419278500,35900,35900,35950,35900,841
|
|
20230803,121300,21389085550,35950,35950,35950,35900,494
|
|
20230803,121200,21371347350,35900,35950,35950,35900,327
|
|
20230803,121100,21359603250,35950,35950,35950,35900,313
|
|
20230803,121000,21348361250,35900,35900,35950,35850,1846
|
|
20230803,120900,21282090900,35900,35900,35900,35850,1270
|
|
20230803,120800,21236546200,35850,35850,35900,35850,182
|
|
20230803,120700,21230019100,35900,35900,35900,35850,345
|
|
20230803,120600,21217641900,35900,35850,35900,35850,323
|
|
20230803,120500,21206060850,35900,35800,35900,35750,5420
|
|
20230803,120400,21011864950,35750,35750,35800,35750,781
|
|
20230803,120300,20983942800,35750,35750,35750,35750,1284
|
|
20230803,120200,20938039800,35750,35850,35850,35750,1665
|
|
20230803,120100,20878433400,35850,35850,35850,35800,1346
|
|
20230803,120000,20830222500,35850,35800,35850,35750,4763
|
|
20230803,115900,20659684250,35800,35750,35800,35750,1003
|
|
20230803,115800,20623800800,35800,35750,35800,35750,544
|
|
20230803,115700,20604350200,35750,35750,35800,35700,1380
|
|
20230803,115600,20555037700,35750,35750,35750,35700,2007
|
|
20230803,115500,20483312450,35750,35750,35750,35700,1053
|
|
20230803,115400,20445692200,35750,35700,35750,35650,3570
|
|
20230803,115300,20318274700,35650,35650,35700,35650,726
|
|
20230803,115200,20292391450,35650,35600,35700,35600,1048
|
|
20230803,115100,20255020200,35650,35700,35750,35550,11478
|
|
20230803,115000,19846255900,35700,35750,35750,35700,2025
|
|
20230803,114900,19773959500,35750,35700,35800,35650,13503
|
|
20230803,114800,19291992250,35700,35750,35750,35700,1744
|
|
20230803,114700,19229723850,35700,35750,35750,35700,2474
|
|
20230803,114600,19141398350,35700,35850,35850,35700,3039
|
|
20230803,114500,19032681700,35850,35750,35850,35700,7324
|
|
20230803,114400,18770691950,35750,35800,35800,35700,3413
|
|
20230803,114300,18648716400,35750,35750,35800,35750,1180
|
|
20230803,114200,18606528250,35750,35750,35800,35700,1582
|
|
20230803,114100,18549993800,35700,35750,35750,35700,3224
|
|
20230803,114000,18434772300,35750,35800,35850,35750,1432
|
|
20230803,113900,18383535800,35850,35750,35850,35750,1465
|
|
20230803,113800,18331119100,35800,35750,35800,35750,538
|
|
20230803,113700,18311882050,35800,35800,35850,35750,1418
|
|
20230803,113600,18261121950,35800,35800,35850,35750,1098
|
|
20230803,113500,18221814350,35800,35800,35850,35800,874
|
|
20230803,113400,18190523400,35850,35800,35850,35800,2021
|
|
20230803,113300,18118138300,35800,35800,35850,35750,2773
|
|
20230803,113200,18018904600,35850,35800,35850,35800,571
|
|
20230803,113100,17998461300,35800,35800,35850,35800,611
|
|
20230803,113000,17976584450,35800,35850,35850,35800,5642
|
|
20230803,112900,17774593850,35850,35850,35850,35800,908
|
|
20230803,112800,17742080000,35800,35850,35900,35800,2863
|
|
20230803,112700,17639469850,35900,35950,35950,35850,2236
|
|
20230803,112600,17559196200,35950,35950,35950,35900,1304
|
|
20230803,112500,17512360050,35950,35900,35950,35900,1010
|
|
20230803,112400,17476095500,35950,35900,35950,35900,958
|
|
20230803,112300,17441702150,35950,35950,36000,35900,1133
|
|
20230803,112200,17401005250,35950,35900,36000,35850,2259
|
|
20230803,112100,17319840450,35900,35900,35950,35850,2222
|
|
20230803,112000,17240030850,35900,35900,35950,35900,616
|
|
20230803,111900,17217913450,35900,35850,35950,35850,659
|
|
20230803,111800,17194253600,35900,35900,35950,35850,1950
|
|
20230803,111700,17124251850,35950,35900,35950,35900,1221
|
|
20230803,111600,17080406950,35950,35900,35950,35900,582
|
|
20230803,111500,17059507550,35950,36000,36000,35900,1262
|
|
20230803,111400,17014168000,35950,35950,36000,35900,1005
|
|
20230803,111300,16978039350,35900,35850,35950,35850,4465
|
|
20230803,111200,16817723050,35850,35850,35900,35850,1047
|
|
20230803,111100,16780188050,35850,35900,35900,35850,1087
|
|
20230803,111000,16741192500,35900,35850,35950,35850,2700
|
|
20230803,110900,16644276500,35900,35850,35900,35850,2892
|
|
20230803,110800,16540534000,35850,35850,35900,35850,2418
|
|
20230803,110700,16453843650,35850,35950,35950,35850,3187
|
|
20230803,110600,16339436050,35950,35950,36000,35900,2296
|
|
20230803,110500,16256889300,35950,35950,35950,35900,1326
|
|
20230803,110400,16209255050,35950,35950,36000,35900,1206
|
|
20230803,110300,16165905950,35900,35950,36000,35900,1214
|
|
20230803,110200,16122275300,35950,35950,36050,35950,1150
|
|
20230803,110100,16080881800,35950,35850,36000,35850,1500
|
|
20230803,110000,16026940000,35900,35950,36000,35850,1870
|
|
20230803,105900,15959779650,35950,35900,36050,35850,3577
|
|
20230803,105800,15831106550,35900,35850,35950,35850,3815
|
|
20230803,105700,15694104100,35900,35850,35900,35800,2720
|
|
20230803,105600,15596576350,35850,35800,35900,35750,10402
|
|
20230803,105500,15224048000,35800,35900,36000,35800,12182
|
|
20230803,105400,14787271950,35900,35950,36000,35900,3334
|
|
20230803,105300,14667423750,35950,36000,36000,35900,9376
|
|
20230803,105200,14330232750,36000,36100,36100,36000,3384
|
|
20230803,105100,14208255600,36100,36100,36100,36050,1455
|
|
20230803,105000,14155754650,36100,36000,36150,35950,8442
|
|
20230803,104900,13851466500,36000,36000,36050,35950,1639
|
|
20230803,104800,13792477600,36050,35950,36050,35900,9595
|
|
20230803,104700,13447526050,35950,36050,36150,35950,8548
|
|
20230803,104600,13139287350,36000,36050,36100,36000,3734
|
|
20230803,104500,13004697850,36050,36050,36100,35950,10197
|
|
20230803,104400,12637391150,36050,36150,36150,36000,6561
|
|
20230803,104300,12400885700,36100,36100,36150,36050,4171
|
|
20230803,104200,12250330150,36150,36200,36200,36100,3766
|
|
20230803,104100,12114246200,36200,36200,36250,36150,518
|
|
20230803,104000,12095500300,36200,36150,36250,36150,290
|
|
20230803,103900,12085002200,36100,36150,36250,36100,3722
|
|
20230803,103800,11950438200,36100,36200,36250,36100,4983
|
|
20230803,103700,11770262250,36200,36250,36250,36200,1871
|
|
20230803,103600,11702514450,36250,36250,36300,36200,1716
|
|
20230803,103500,11640312750,36250,36250,36300,36250,1255
|
|
20230803,103400,11594818750,36250,36250,36300,36250,247
|
|
20230803,103300,11585860500,36250,36200,36250,36200,1219
|
|
20230803,103200,11541688900,36250,36250,36300,36150,830
|
|
20230803,103100,11511642350,36250,36250,36300,36200,1693
|
|
20230803,103000,11450318150,36250,36300,36350,36250,776
|
|
20230803,102900,11422162750,36350,36250,36350,36200,3427
|
|
20230803,102800,11297861850,36250,36200,36300,36150,1015
|
|
20230803,102700,11261076350,36200,36250,36300,36150,5040
|
|
20230803,102600,11078742550,36300,36250,36350,36200,2289
|
|
20230803,102500,10995696950,36250,36250,36300,36200,1900
|
|
20230803,102400,10926844150,36250,36200,36300,36200,1237
|
|
20230803,102300,10881996300,36250,36150,36300,36150,2571
|
|
20230803,102200,10788837350,36200,36300,36300,36150,12403
|
|
20230803,102100,10339666550,36250,36350,36350,36250,1596
|
|
20230803,102000,10281742100,36300,36350,36350,36300,1207
|
|
20230803,101900,10237910450,36300,36350,36350,36300,179
|
|
20230803,101800,10231410300,36350,36300,36350,36250,2682
|
|
20230803,101700,10134006700,36350,36350,36350,36200,11619
|
|
20230803,101600,9712357750,36300,36250,36400,36250,3392
|
|
20230803,101500,9589148900,36250,36250,36300,36200,4526
|
|
20230803,101400,9425127400,36250,36450,36450,36250,4633
|
|
20230803,101300,9256888450,36450,36300,36450,36300,3869
|
|
20230803,101200,9116206650,36300,36350,36350,36300,1721
|
|
20230803,101100,9053717250,36350,36350,36400,36300,924
|
|
20230803,101000,9020129100,36350,36400,36400,36300,2914
|
|
20230803,100900,8914160400,36350,36400,36450,36300,1885
|
|
20230803,100800,8845555300,36400,36500,36500,36250,10687
|
|
20230803,100700,8456967200,36500,36450,36550,36450,4999
|
|
20230803,100600,8274595900,36450,36500,36550,36450,1907
|
|
20230803,100500,8205040450,36500,36550,36550,36500,2218
|
|
20230803,100400,8124069950,36550,36550,36600,36500,5045
|
|
20230803,100300,7939689100,36600,36550,36600,36500,2047
|
|
20230803,100200,7864863750,36550,36550,36600,36550,2707
|
|
20230803,100100,7765918500,36600,36600,36600,36450,11879
|
|
20230803,100000,7332172500,36550,36600,36600,36500,6913
|
|
20230803,095900,7079594350,36600,36700,36700,36550,12271
|
|
20230803,095800,6630211450,36700,36700,36700,36650,787
|
|
20230803,095700,6601347050,36650,36750,36750,36650,2116
|
|
20230803,095600,6523686000,36750,36750,36800,36700,3678
|
|
20230803,095500,6388522750,36700,36700,36750,36700,567
|
|
20230803,095400,6367702550,36750,36700,36750,36700,338
|
|
20230803,095300,6355283500,36750,36750,36750,36700,200
|
|
20230803,095200,6347934600,36750,36750,36750,36700,481
|
|
20230803,095100,6330268950,36700,36750,36750,36700,536
|
|
20230803,095000,6310590250,36750,36750,36750,36700,394
|
|
20230803,094900,6296122950,36700,36800,36800,36700,2510
|
|
20230803,094800,6203896400,36800,36800,36800,36750,419
|
|
20230803,094700,6188493550,36800,36850,36850,36750,550
|
|
20230803,094600,6168254400,36850,36750,36850,36750,806
|
|
20230803,094500,6138592900,36750,36700,36750,36700,665
|
|
20230803,094400,6114163700,36750,36750,36800,36700,3294
|
|
20230803,094300,5993084650,36750,36900,36950,36700,7074
|
|
20230803,094200,5732514400,36900,36950,36950,36900,493
|
|
20230803,094100,5714319350,36900,36950,37000,36900,1554
|
|
20230803,094000,5656909900,37000,37000,37050,36950,689
|
|
20230803,093900,5631446900,37000,37000,37000,36900,3775
|
|
20230803,093800,5491966100,37000,37150,37150,36950,3874
|
|
20230803,093700,5348459850,37150,37150,37200,37150,332
|
|
20230803,093600,5336123500,37150,37200,37200,37150,510
|
|
20230803,093500,5317161400,37200,37150,37250,37100,4974
|
|
20230803,093400,5132278400,37150,37050,37150,37000,4296
|
|
20230803,093300,4973003350,37000,37050,37050,37000,687
|
|
20230803,093200,4947578100,37050,37050,37050,37000,280
|
|
20230803,093100,4937211600,37050,37050,37100,37000,2514
|
|
20230803,093000,4844043100,37100,37050,37100,37050,986
|
|
20230803,092900,4807506650,37050,37000,37100,36950,1248
|
|
20230803,092800,4761290050,37000,37000,37100,36950,3433
|
|
20230803,092700,4634245350,36950,37000,37050,36950,3166
|
|
20230803,092600,4517092650,37000,37050,37100,37000,451
|
|
20230803,092500,4500382700,37050,37250,37250,37050,4835
|
|
20230803,092400,4320799450,37200,37150,37200,37100,9376
|
|
20230803,092300,3972278600,37150,37050,37150,37050,1848
|
|
20230803,092200,3903718200,37100,37100,37100,37050,614
|
|
20230803,092100,3880943100,37100,36900,37100,36900,4672
|
|
20230803,092000,3708090800,36900,36650,36950,36650,2101
|
|
20230803,091900,3630764600,36650,36700,36800,36600,3594
|
|
20230803,091800,3498912350,36700,36800,36800,36650,5615
|
|
20230803,091700,3292800750,36750,36750,36850,36750,4114
|
|
20230803,091600,3141522400,36800,36800,36800,36750,4562
|
|
20230803,091500,2973705150,36800,36900,36900,36800,4003
|
|
20230803,091400,2826156700,36900,36950,37000,36900,468
|
|
20230803,091300,2808860650,36850,36850,36950,36800,4444
|
|
20230803,091200,2645038600,36850,36900,36900,36850,319
|
|
20230803,091100,2633279850,36900,36950,36950,36850,6300
|
|
20230803,091000,2400849850,37000,37000,37050,36950,2547
|
|
20230803,090900,2306626950,37000,37000,37050,36900,2044
|
|
20230803,090800,2231074200,37000,37100,37150,36950,2741
|
|
20230803,090700,2129591450,37050,37100,37200,37050,7530
|
|
20230803,090600,1849985200,37100,37050,37150,37050,7551
|
|
20230803,090500,1570007050,37050,36800,37050,36750,10147
|
|
20230803,090400,1194959950,36750,36900,36900,36750,4429
|
|
20230803,090300,1031911350,36850,36900,36900,36850,3068
|
|
20230803,090200,918781000,36850,36950,37000,36750,4672
|
|
20230803,090100,746605750,36950,36700,37000,36650,9067
|
|
20230803,090000,412733750,36750,36850,36850,36700,11154
|