607 lines
33 KiB
CSV
607 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,190400,18461635450,35650,35650,35650,35650,59370
|
|
20230807,190300,18461635450,35650,35650,35650,35650,0
|
|
20230807,190200,18461635450,35650,35650,35650,35650,0
|
|
20230807,190100,18461635450,35650,35650,35650,35650,0
|
|
20230807,190000,18461635450,35650,35650,35650,35650,0
|
|
20230807,185900,18461635450,35650,35650,35650,35650,0
|
|
20230807,185800,18461635450,35650,35650,35650,35650,0
|
|
20230807,185700,18461635450,35650,35650,35650,35650,0
|
|
20230807,185600,18461635450,35650,35650,35650,35650,0
|
|
20230807,185500,18461635450,35650,35650,35650,35650,0
|
|
20230807,185400,18461635450,35650,35650,35650,35650,0
|
|
20230807,185300,18461635450,35650,35650,35650,35650,0
|
|
20230807,185200,18461635450,35650,35650,35650,35650,0
|
|
20230807,185100,18461635450,35650,35650,35650,35650,0
|
|
20230807,185000,18461635450,35650,35650,35650,35650,0
|
|
20230807,184900,18461635450,35650,35650,35650,35650,0
|
|
20230807,184800,18461635450,35650,35650,35650,35650,0
|
|
20230807,184700,18461635450,35650,35650,35650,35650,0
|
|
20230807,184600,18461635450,35650,35650,35650,35650,0
|
|
20230807,184500,18461635450,35650,35650,35650,35650,0
|
|
20230807,184400,18461635450,35650,35650,35650,35650,0
|
|
20230807,184300,18461635450,35650,35650,35650,35650,0
|
|
20230807,184200,18461635450,35650,35650,35650,35650,0
|
|
20230807,184100,18461635450,35650,35650,35650,35650,0
|
|
20230807,184000,18461635450,35650,35650,35650,35650,0
|
|
20230807,183900,18461635450,35650,35650,35650,35650,0
|
|
20230807,183800,18461635450,35650,35650,35650,35650,0
|
|
20230807,183700,18461635450,35650,35650,35650,35650,0
|
|
20230807,183600,18461635450,35650,35650,35650,35650,0
|
|
20230807,183500,18461635450,35650,35650,35650,35650,0
|
|
20230807,183400,18461635450,35650,35650,35650,35650,59370
|
|
20230807,183300,18461635450,35650,35650,35650,35650,0
|
|
20230807,183200,18461635450,35650,35650,35650,35650,0
|
|
20230807,183100,18461635450,35650,35650,35650,35650,0
|
|
20230807,183000,18461635450,35650,35650,35650,35650,0
|
|
20230807,182900,18461635450,35650,35650,35650,35650,0
|
|
20230807,182800,18461635450,35650,35650,35650,35650,0
|
|
20230807,182700,18461635450,35650,35650,35650,35650,0
|
|
20230807,182600,18461635450,35650,35650,35650,35650,0
|
|
20230807,182500,18461635450,35650,35650,35650,35650,0
|
|
20230807,182400,18461635450,35650,35650,35650,35650,0
|
|
20230807,182300,18461635450,35650,35650,35650,35650,0
|
|
20230807,182200,18461635450,35650,35650,35650,35650,0
|
|
20230807,182100,18461635450,35650,35650,35650,35650,0
|
|
20230807,182000,18461635450,35650,35650,35650,35650,0
|
|
20230807,181900,18461635450,35650,35650,35650,35650,0
|
|
20230807,181800,18461635450,35650,35650,35650,35650,0
|
|
20230807,181700,18461635450,35650,35650,35650,35650,0
|
|
20230807,181600,18461635450,35650,35650,35650,35650,0
|
|
20230807,181500,18461635450,35650,35650,35650,35650,0
|
|
20230807,181400,18461635450,35650,35650,35650,35650,0
|
|
20230807,181300,18461635450,35650,35650,35650,35650,0
|
|
20230807,181200,18461635450,35650,35650,35650,35650,0
|
|
20230807,181100,18461635450,35650,35650,35650,35650,0
|
|
20230807,181000,18461635450,35650,35650,35650,35650,0
|
|
20230807,180900,18461635450,35650,35650,35650,35650,0
|
|
20230807,180800,18461635450,35650,35650,35650,35650,0
|
|
20230807,180700,18461635450,35650,35650,35650,35650,0
|
|
20230807,180600,18461635450,35650,35650,35650,35650,0
|
|
20230807,180500,18461635450,35650,35650,35650,35650,0
|
|
20230807,180400,18461635450,35650,35650,35650,35650,59370
|
|
20230807,180300,18461635450,35650,35650,35650,35650,0
|
|
20230807,180200,18461635450,35650,35650,35650,35650,0
|
|
20230807,180100,18461635450,35650,35650,35650,35650,0
|
|
20230807,180000,18461635450,35650,35650,35650,35650,0
|
|
20230807,175900,18461635450,35650,35650,35650,35650,0
|
|
20230807,175800,18461635450,35650,35650,35650,35650,0
|
|
20230807,175700,18461635450,35650,35650,35650,35650,0
|
|
20230807,175600,18461635450,35650,35650,35650,35650,0
|
|
20230807,175500,18461635450,35650,35650,35650,35650,0
|
|
20230807,175400,18461635450,35650,35650,35650,35650,0
|
|
20230807,175300,18461635450,35650,35650,35650,35650,0
|
|
20230807,175200,18461635450,35650,35650,35650,35650,0
|
|
20230807,175100,18461635450,35650,35650,35650,35650,0
|
|
20230807,175000,18461635450,35650,35650,35650,35650,0
|
|
20230807,174900,18461635450,35650,35650,35650,35650,0
|
|
20230807,174800,18461635450,35650,35650,35650,35650,0
|
|
20230807,174700,18461635450,35650,35650,35650,35650,0
|
|
20230807,174600,18461635450,35650,35650,35650,35650,0
|
|
20230807,174500,18461635450,35650,35650,35650,35650,0
|
|
20230807,174400,18461635450,35650,35650,35650,35650,0
|
|
20230807,174300,18461635450,35650,35650,35650,35650,0
|
|
20230807,174200,18461635450,35650,35650,35650,35650,0
|
|
20230807,174100,18461635450,35650,35650,35650,35650,0
|
|
20230807,174000,18461635450,35650,35650,35650,35650,0
|
|
20230807,173900,18461635450,35650,35650,35650,35650,0
|
|
20230807,173800,18461635450,35650,35650,35650,35650,0
|
|
20230807,173700,18461635450,35650,35650,35650,35650,0
|
|
20230807,173600,18461635450,35650,35650,35650,35650,0
|
|
20230807,173500,18461635450,35650,35650,35650,35650,0
|
|
20230807,173400,18461635450,35650,35650,35650,35650,59370
|
|
20230807,173300,18461635450,35650,35650,35650,35650,0
|
|
20230807,173200,18461635450,35650,35650,35650,35650,0
|
|
20230807,173100,18461635450,35650,35650,35650,35650,0
|
|
20230807,173000,18461635450,35650,35650,35650,35650,0
|
|
20230807,172900,18461635450,35650,35650,35650,35650,0
|
|
20230807,172800,18461635450,35650,35650,35650,35650,0
|
|
20230807,172700,18461635450,35650,35650,35650,35650,0
|
|
20230807,172600,18461635450,35650,35650,35650,35650,0
|
|
20230807,172500,18461635450,35650,35650,35650,35650,0
|
|
20230807,172400,18461635450,35650,35650,35650,35650,0
|
|
20230807,172300,18461635450,35650,35650,35650,35650,0
|
|
20230807,172200,18461635450,35650,35650,35650,35650,0
|
|
20230807,172100,18461635450,35650,35650,35650,35650,0
|
|
20230807,172000,18461635450,35650,35650,35650,35650,0
|
|
20230807,171900,18461635450,35650,35650,35650,35650,0
|
|
20230807,171800,18461635450,35650,35650,35650,35650,0
|
|
20230807,171700,18461635450,35650,35650,35650,35650,0
|
|
20230807,171600,18461635450,35650,35650,35650,35650,0
|
|
20230807,171500,18461635450,35650,35650,35650,35650,0
|
|
20230807,171400,18461635450,35650,35650,35650,35650,0
|
|
20230807,171300,18461635450,35650,35650,35650,35650,0
|
|
20230807,171200,18461635450,35650,35650,35650,35650,0
|
|
20230807,171100,18461635450,35650,35650,35650,35650,0
|
|
20230807,171000,18461635450,35650,35650,35650,35650,0
|
|
20230807,170900,18461635450,35650,35650,35650,35650,0
|
|
20230807,170800,18461635450,35650,35650,35650,35650,0
|
|
20230807,170700,18461635450,35650,35650,35650,35650,0
|
|
20230807,170600,18461635450,35650,35650,35650,35650,0
|
|
20230807,170500,18461635450,35650,35650,35650,35650,0
|
|
20230807,170400,18461635450,35650,35650,35650,35650,59370
|
|
20230807,170300,18461635450,35650,35650,35650,35650,0
|
|
20230807,170200,18461635450,35650,35650,35650,35650,0
|
|
20230807,170100,18461635450,35650,35650,35650,35650,0
|
|
20230807,170000,18461635450,35650,35650,35650,35650,0
|
|
20230807,165900,18461635450,35650,35650,35650,35650,0
|
|
20230807,165800,18461635450,35650,35650,35650,35650,0
|
|
20230807,165700,18461635450,35650,35650,35650,35650,0
|
|
20230807,165600,18461635450,35650,35650,35650,35650,0
|
|
20230807,165500,18461635450,35650,35650,35650,35650,0
|
|
20230807,165400,18461635450,35650,35650,35650,35650,0
|
|
20230807,165300,18461635450,35650,35650,35650,35650,0
|
|
20230807,165200,18461635450,35650,35650,35650,35650,0
|
|
20230807,165100,18461635450,35650,35650,35650,35650,0
|
|
20230807,165000,18461635450,35650,35650,35650,35650,0
|
|
20230807,164900,18461635450,35650,35650,35650,35650,0
|
|
20230807,164800,18461635450,35650,35650,35650,35650,0
|
|
20230807,164700,18461635450,35650,35650,35650,35650,0
|
|
20230807,164600,18461635450,35650,35650,35650,35650,0
|
|
20230807,164500,18461635450,35650,35650,35650,35650,0
|
|
20230807,164400,18461635450,35650,35650,35650,35650,0
|
|
20230807,164300,18461635450,35650,35650,35650,35650,0
|
|
20230807,164200,18461635450,35650,35650,35650,35650,0
|
|
20230807,164100,18461635450,35650,35650,35650,35650,0
|
|
20230807,164000,18461635450,35650,35650,35650,35650,0
|
|
20230807,163900,18461635450,35650,35650,35650,35650,0
|
|
20230807,163800,18461635450,35650,35650,35650,35650,0
|
|
20230807,163700,18461635450,35650,35650,35650,35650,0
|
|
20230807,163600,18461635450,35650,35650,35650,35650,0
|
|
20230807,163500,18461635450,35650,35650,35650,35650,0
|
|
20230807,163400,18461635450,35650,35650,35650,35650,59370
|
|
20230807,163300,18461635450,35650,35650,35650,35650,0
|
|
20230807,163200,18461635450,35650,35650,35650,35650,0
|
|
20230807,163100,18461635450,35650,35650,35650,35650,0
|
|
20230807,163000,18461635450,35650,35650,35650,35650,0
|
|
20230807,162900,18461635450,35650,35650,35650,35650,0
|
|
20230807,162800,18461635450,35650,35650,35650,35650,0
|
|
20230807,162700,18461635450,35650,35650,35650,35650,0
|
|
20230807,162600,18461635450,35650,35650,35650,35650,0
|
|
20230807,162500,18461635450,35650,35650,35650,35650,0
|
|
20230807,162400,18461635450,35650,35650,35650,35650,0
|
|
20230807,162300,18461635450,35650,35650,35650,35650,0
|
|
20230807,162200,18461635450,35650,35650,35650,35650,0
|
|
20230807,162100,18461635450,35650,35650,35650,35650,0
|
|
20230807,162000,18461635450,35650,35650,35650,35650,0
|
|
20230807,161900,18461635450,35650,35650,35650,35650,0
|
|
20230807,161800,18461635450,35650,35650,35650,35650,0
|
|
20230807,161700,18461635450,35650,35650,35650,35650,0
|
|
20230807,161600,18461635450,35650,35650,35650,35650,0
|
|
20230807,161500,18461635450,35650,35650,35650,35650,0
|
|
20230807,161400,18461635450,35650,35650,35650,35650,0
|
|
20230807,161300,18461635450,35650,35650,35650,35650,0
|
|
20230807,161200,18461635450,35650,35650,35650,35650,0
|
|
20230807,161100,18461635450,35650,35650,35650,35650,0
|
|
20230807,161000,18461635450,35650,35650,35650,35650,0
|
|
20230807,160900,18461635450,35650,35650,35650,35650,0
|
|
20230807,160800,18461635450,35650,35650,35650,35650,0
|
|
20230807,160700,18461635450,35650,35650,35650,35650,0
|
|
20230807,160600,18461635450,35650,35650,35650,35650,0
|
|
20230807,160500,18461635450,35650,35650,35650,35650,0
|
|
20230807,160400,18461635450,35650,35650,35650,35650,59370
|
|
20230807,160300,18461635450,35650,35650,35650,35650,0
|
|
20230807,160200,18461635450,35650,35650,35650,35650,0
|
|
20230807,160100,18461635450,35650,35650,35650,35650,0
|
|
20230807,160000,18461635450,35650,35650,35650,35650,0
|
|
20230807,155900,18461635450,35650,35650,35650,35650,0
|
|
20230807,155800,18461635450,35650,35650,35650,35650,0
|
|
20230807,155700,18461635450,35650,35650,35650,35650,0
|
|
20230807,155600,18461635450,35650,35650,35650,35650,0
|
|
20230807,155500,18461635450,35650,35650,35650,35650,0
|
|
20230807,155400,18461635450,35650,35650,35650,35650,0
|
|
20230807,155300,18461635450,35650,35650,35650,35650,0
|
|
20230807,155200,18461635450,35650,35650,35650,35650,0
|
|
20230807,155100,18461635450,35650,35650,35650,35650,0
|
|
20230807,155000,18461635450,35650,35650,35650,35650,0
|
|
20230807,154900,18461635450,35650,35650,35650,35650,0
|
|
20230807,154800,18461635450,35650,35650,35650,35650,0
|
|
20230807,154700,18461635450,35650,35650,35650,35650,0
|
|
20230807,154600,18461635450,35650,35650,35650,35650,0
|
|
20230807,154500,18461635450,35650,35650,35650,35650,0
|
|
20230807,154400,18461635450,35650,35650,35650,35650,0
|
|
20230807,154300,18461635450,35650,35650,35650,35650,0
|
|
20230807,154200,18461635450,35650,35650,35650,35650,0
|
|
20230807,154100,18461635450,35650,35650,35650,35650,0
|
|
20230807,154000,18461635450,35650,35650,35650,35650,0
|
|
20230807,153900,18461635450,35650,35650,35650,35650,0
|
|
20230807,153800,18461635450,35650,35650,35650,35650,0
|
|
20230807,153700,18461635450,35650,35650,35650,35650,0
|
|
20230807,153600,18461635450,35650,35650,35650,35650,0
|
|
20230807,153500,18461635450,35650,35650,35650,35650,0
|
|
20230807,153400,18461635450,35650,35650,35650,35650,59370
|
|
20230807,153300,18461635450,35650,35650,35650,35650,0
|
|
20230807,153200,18461635450,35650,35650,35650,35650,0
|
|
20230807,153100,18461635450,35650,35650,35650,35650,0
|
|
20230807,153000,18461635450,35650,35650,35650,35650,59370
|
|
20230807,152900,16345094950,35850,35850,35850,35850,0
|
|
20230807,152800,16345094950,35850,35850,35850,35850,0
|
|
20230807,152700,16345094950,35850,35850,35850,35850,0
|
|
20230807,152600,16345094950,35850,35850,35850,35850,0
|
|
20230807,152500,16345094950,35850,35850,35850,35850,0
|
|
20230807,152400,16345094950,35850,35850,35850,35850,0
|
|
20230807,152300,16345094950,35850,35850,35850,35850,0
|
|
20230807,152200,16345094950,35850,35850,35850,35850,0
|
|
20230807,152100,16345094950,35850,35850,35850,35850,0
|
|
20230807,152000,16345094950,35850,35850,35850,35850,0
|
|
20230807,151900,16345094950,35850,35800,35850,35800,3106
|
|
20230807,151800,16233768300,35850,35800,35850,35800,1478
|
|
20230807,151700,16180786900,35800,35800,35850,35800,2049
|
|
20230807,151600,16107333050,35850,35850,35850,35800,778
|
|
20230807,151500,16079449200,35850,35800,35850,35800,779
|
|
20230807,151400,16051542600,35850,35850,35850,35800,414
|
|
20230807,151300,16036707200,35850,35800,35850,35800,1056
|
|
20230807,151200,15998860000,35850,35850,35850,35800,723
|
|
20230807,151100,15972948300,35850,35850,35850,35800,703
|
|
20230807,151000,15947747350,35800,35850,35850,35800,174
|
|
20230807,150900,15941512750,35800,35850,35850,35800,799
|
|
20230807,150800,15912897000,35800,35850,35850,35800,280
|
|
20230807,150700,15902865300,35850,35850,35850,35800,444
|
|
20230807,150600,15886957050,35800,35850,35850,35800,464
|
|
20230807,150500,15870327700,35850,35850,35850,35800,383
|
|
20230807,150400,15856600700,35850,35800,35850,35800,168
|
|
20230807,150300,15850583050,35800,35850,35850,35800,208
|
|
20230807,150200,15843128600,35800,35850,35850,35800,3398
|
|
20230807,150100,15721471000,35800,35850,35850,35800,156
|
|
20230807,150000,15715885950,35800,35900,35900,35800,5979
|
|
20230807,145900,15501634050,35850,35850,35900,35850,490
|
|
20230807,145800,15484047800,35850,35900,35900,35850,430
|
|
20230807,145700,15468621400,35850,35900,35900,35850,485
|
|
20230807,145600,15451215500,35900,35900,35900,35850,294
|
|
20230807,145500,15440663250,35900,35900,35900,35850,1054
|
|
20230807,145400,15402829200,35900,35900,35900,35850,569
|
|
20230807,145300,15382407800,35900,35900,35900,35850,503
|
|
20230807,145200,15364354050,35900,35850,35900,35850,541
|
|
20230807,145100,15344953850,35850,35900,35900,35850,2192
|
|
20230807,145000,15266349850,35850,35750,35900,35700,6967
|
|
20230807,144900,15017022950,35750,35750,35750,35700,879
|
|
20230807,144800,14985605200,35750,35750,35750,35700,255
|
|
20230807,144700,14976495600,35700,35750,35750,35700,312
|
|
20230807,144600,14965354800,35750,35750,35750,35700,416
|
|
20230807,144500,14950490300,35700,35750,35750,35700,453
|
|
20230807,144400,14934300550,35700,35750,35750,35700,1062
|
|
20230807,144300,14896385450,35750,35700,35750,35700,161
|
|
20230807,144200,14890636100,35700,35750,35750,35700,233
|
|
20230807,144100,14882312900,35700,35700,35750,35700,163
|
|
20230807,144000,14876491950,35750,35800,35850,35750,8700
|
|
20230807,143900,14565159700,35850,35850,35850,35800,389
|
|
20230807,143800,14551215600,35850,35800,35850,35800,136
|
|
20230807,143700,14546344450,35800,35800,35850,35800,329
|
|
20230807,143600,14534562200,35850,35850,35850,35800,169
|
|
20230807,143500,14528506800,35850,35850,35850,35800,274
|
|
20230807,143400,14518689550,35850,35850,35850,35800,351
|
|
20230807,143300,14506111550,35850,35850,35850,35800,1298
|
|
20230807,143200,14459581600,35850,35850,35900,35800,3530
|
|
20230807,143100,14333031750,35900,35850,35900,35850,3041
|
|
20230807,143000,14224004350,35800,35850,35850,35800,388
|
|
20230807,142900,14210103100,35800,35800,35850,35800,200
|
|
20230807,142800,14202936950,35850,35850,35850,35800,376
|
|
20230807,142700,14189466900,35850,35850,35850,35800,376
|
|
20230807,142600,14175993300,35850,35850,35850,35800,190
|
|
20230807,142500,14169183350,35850,35850,35850,35800,146
|
|
20230807,142400,14163953350,35850,35800,35850,35800,286
|
|
20230807,142300,14153705350,35800,35850,35850,35800,258
|
|
20230807,142200,14144459400,35850,35850,35850,35800,271
|
|
20230807,142100,14134748950,35800,35850,35850,35800,553
|
|
20230807,142000,14114930500,35850,35850,35900,35850,1941
|
|
20230807,141900,14045343050,35850,35850,35900,35850,4989
|
|
20230807,141800,13866474150,35900,35900,35900,35850,1583
|
|
20230807,141700,13809649750,35900,35900,35900,35850,226
|
|
20230807,141600,13801539650,35900,35900,35900,35850,434
|
|
20230807,141500,13785967400,35900,35900,35900,35850,367
|
|
20230807,141400,13772801750,35900,35850,35900,35850,493
|
|
20230807,141300,13755116100,35850,35850,35900,35850,398
|
|
20230807,141200,13740834000,35850,35850,35850,35800,800
|
|
20230807,141100,13712157200,35850,35800,35850,35750,1298
|
|
20230807,141000,13665693200,35750,35800,35800,35750,290
|
|
20230807,140900,13655318400,35800,35800,35800,35750,230
|
|
20230807,140800,13647085900,35800,35850,35900,35800,5583
|
|
20230807,140700,13446967300,35900,35850,35900,35800,1343
|
|
20230807,140600,13398820750,35850,35750,35850,35750,3558
|
|
20230807,140500,13271441550,35750,35750,35800,35750,577
|
|
20230807,140400,13250803500,35800,35800,35800,35750,2489
|
|
20230807,140300,13161706350,35800,35800,35800,35750,327
|
|
20230807,140200,13150003450,35800,35800,35800,35750,565
|
|
20230807,140100,13129782550,35800,35800,35800,35750,208
|
|
20230807,140000,13122337650,35800,35800,35800,35750,3376
|
|
20230807,135900,13001530950,35800,35700,35800,35650,10641
|
|
20230807,135800,12621595000,35650,35700,35700,35650,339
|
|
20230807,135700,12609495900,35700,35700,35700,35650,324
|
|
20230807,135600,12597938400,35700,35700,35700,35650,350
|
|
20230807,135500,12585450350,35700,35650,35700,35650,241
|
|
20230807,135400,12576850650,35700,35650,35700,35650,1615
|
|
20230807,135300,12519255300,35700,35700,35700,35650,895
|
|
20230807,135200,12487307500,35700,35700,35700,35650,336
|
|
20230807,135100,12475318500,35700,35700,35700,35650,367
|
|
20230807,135000,12462221000,35700,35700,35700,35650,411
|
|
20230807,134900,12447559500,35700,35700,35700,35650,231
|
|
20230807,134800,12439321000,35700,35650,35700,35650,545
|
|
20230807,134700,12419883800,35650,35700,35700,35650,492
|
|
20230807,134600,12402337250,35650,35650,35700,35650,176
|
|
20230807,134500,12396061400,35700,35700,35700,35650,214
|
|
20230807,134400,12388429950,35700,35700,35700,35650,690
|
|
20230807,134300,12363815650,35650,35700,35700,35650,719
|
|
20230807,134200,12338182600,35700,35650,35700,35650,284
|
|
20230807,134100,12328053700,35700,35700,35700,35650,3308
|
|
20230807,134000,12210087550,35700,35700,35700,35650,383
|
|
20230807,133900,12196419600,35700,35700,35700,35650,238
|
|
20230807,133800,12187927600,35650,35700,35700,35650,221
|
|
20230807,133700,12180044700,35650,35700,35700,35650,435
|
|
20230807,133600,12164536100,35700,35700,35700,35650,202
|
|
20230807,133500,12157328250,35650,35700,35700,35650,271
|
|
20230807,133400,12147660250,35700,35700,35700,35650,145
|
|
20230807,133300,12142487050,35700,35700,35700,35650,144
|
|
20230807,133200,12137349200,35700,35700,35700,35650,236
|
|
20230807,133100,12128929650,35700,35700,35700,35650,82
|
|
20230807,133000,12126005350,35650,35700,35700,35650,271
|
|
20230807,132900,12116334950,35700,35700,35700,35650,117
|
|
20230807,132800,12112163200,35700,35650,35700,35650,281
|
|
20230807,132700,12102141950,35700,35700,35700,35650,362
|
|
20230807,132600,12089233800,35700,35650,35700,35650,523
|
|
20230807,132500,12070586000,35650,35650,35700,35650,802
|
|
20230807,132400,12041992550,35700,35700,35750,35650,4595
|
|
20230807,132300,11877948100,35700,35750,35750,35700,308
|
|
20230807,132200,11866943350,35700,35750,35750,35700,754
|
|
20230807,132100,11839997450,35750,35700,35750,35700,332
|
|
20230807,132000,11828135150,35750,35750,35750,35700,423
|
|
20230807,131900,11813015550,35750,35650,35750,35650,569
|
|
20230807,131800,11792705300,35650,35650,35700,35650,1219
|
|
20230807,131700,11749195250,35650,35650,35700,35600,4245
|
|
20230807,131600,11597860850,35650,35600,35650,35600,193
|
|
20230807,131500,11590983700,35650,35650,35650,35600,204
|
|
20230807,131400,11583720100,35650,35700,35700,35600,551
|
|
20230807,131300,11564087050,35650,35650,35700,35650,1298
|
|
20230807,131200,11517789300,35650,35700,35700,35650,191
|
|
20230807,131100,11510974300,35650,35650,35700,35650,194
|
|
20230807,131000,11504057950,35650,35650,35700,35650,90
|
|
20230807,130900,11500847700,35650,35750,35750,35650,503
|
|
20230807,130800,11482892200,35700,35750,35750,35700,1925
|
|
20230807,130700,11414167400,35750,35700,35750,35700,388
|
|
20230807,130600,11400310600,35750,35800,35800,35650,5375
|
|
20230807,130500,11208459500,35750,35800,35800,35750,715
|
|
20230807,130400,11182893700,35800,35800,35800,35750,1216
|
|
20230807,130300,11139419150,35800,35750,35800,35750,1960
|
|
20230807,130200,11069297350,35700,35750,35750,35700,486
|
|
20230807,130100,11051938700,35700,35750,35750,35700,2253
|
|
20230807,130000,10971395800,35700,35750,35750,35700,2110
|
|
20230807,125900,10896066300,35750,35750,35750,35700,529
|
|
20230807,125800,10877164400,35750,35750,35750,35700,538
|
|
20230807,125700,10857934550,35700,35700,35750,35700,840
|
|
20230807,125600,10827935900,35700,35700,35700,35650,885
|
|
20230807,125500,10796345300,35700,35700,35700,35650,271
|
|
20230807,125400,10786671700,35700,35700,35700,35650,212
|
|
20230807,125300,10779105150,35700,35650,35700,35650,233
|
|
20230807,125200,10770789250,35700,35700,35700,35650,77
|
|
20230807,125100,10768041450,35700,35700,35700,35650,475
|
|
20230807,125000,10751086650,35700,35700,35700,35650,170
|
|
20230807,124900,10745018750,35700,35700,35700,35650,256
|
|
20230807,124800,10735880750,35700,35700,35700,35650,113
|
|
20230807,124700,10731849150,35700,35600,35700,35600,1310
|
|
20230807,124600,10685184950,35600,35600,35600,35550,49
|
|
20230807,124500,10683441750,35600,35600,35600,35550,106
|
|
20230807,124400,10679671200,35600,35600,35600,35550,219
|
|
20230807,124300,10671882150,35600,35550,35600,35550,115
|
|
20230807,124200,10667792100,35600,35600,35600,35550,23
|
|
20230807,124100,10666973550,35550,35600,35600,35550,1446
|
|
20230807,124000,10615563350,35550,35550,35600,35500,1721
|
|
20230807,123900,10554403750,35600,35550,35600,35500,604
|
|
20230807,123800,10532930200,35550,35550,35600,35550,1904
|
|
20230807,123700,10465242900,35550,35500,35600,35500,1964
|
|
20230807,123600,10395486300,35550,35550,35550,35500,226
|
|
20230807,123500,10387452400,35550,35550,35550,35500,455
|
|
20230807,123400,10371278150,35550,35600,35600,35550,1434
|
|
20230807,123300,10320296800,35550,35600,35600,35550,154
|
|
20230807,123200,10314819600,35550,35550,35600,35550,594
|
|
20230807,123100,10293698400,35550,35600,35600,35550,68
|
|
20230807,123000,10291277950,35600,35550,35600,35550,733
|
|
20230807,122900,10265190200,35550,35600,35600,35550,112
|
|
20230807,122800,10261207150,35600,35600,35600,35550,390
|
|
20230807,122700,10247323550,35600,35650,35650,35600,2847
|
|
20230807,122600,10145967650,35600,35600,35650,35600,131
|
|
20230807,122500,10141301800,35600,35650,35650,35600,79
|
|
20230807,122400,10138485900,35650,35600,35700,35600,1535
|
|
20230807,122300,10083762800,35650,35650,35650,35600,166
|
|
20230807,122200,10077846150,35600,35600,35600,35600,33
|
|
20230807,122100,10076671350,35600,35600,35650,35550,138
|
|
20230807,122000,10071758150,35600,35600,35600,35550,945
|
|
20230807,121900,10038118000,35550,35550,35600,35550,67
|
|
20230807,121800,10035734550,35550,35550,35550,35500,1148
|
|
20230807,121700,9994926300,35550,35600,35600,35500,1178
|
|
20230807,121600,9953053500,35600,35550,35600,35550,129
|
|
20230807,121500,9948466550,35550,35550,35550,35500,1516
|
|
20230807,121400,9894573200,35550,35600,35650,35550,2753
|
|
20230807,121300,9796610150,35600,35650,35650,35600,100
|
|
20230807,121200,9793048450,35650,35650,35650,35600,31
|
|
20230807,121100,9791943650,35600,35700,35700,35600,1258
|
|
20230807,121000,9747097600,35750,35750,35750,35700,4525
|
|
20230807,120900,9585513500,35700,35750,35750,35700,202
|
|
20230807,120800,9578295350,35750,35750,35750,35700,182
|
|
20230807,120700,9571791100,35700,35750,35750,35700,320
|
|
20230807,120600,9560353350,35750,35700,35750,35700,296
|
|
20230807,120500,9549772550,35700,35750,35750,35700,162
|
|
20230807,120400,9543983700,35750,35750,35750,35700,65
|
|
20230807,120300,9541660500,35750,35750,35750,35700,217
|
|
20230807,120200,9533904900,35750,35750,35750,35700,95
|
|
20230807,120100,9530510850,35750,35700,35750,35650,220
|
|
20230807,120000,9522653150,35650,35700,35700,35650,237
|
|
20230807,115900,9514194100,35700,35700,35700,35650,1049
|
|
20230807,115800,9476747000,35700,35700,35700,35650,174
|
|
20230807,115700,9470535700,35700,35700,35700,35650,142
|
|
20230807,115600,9465468400,35650,35700,35700,35650,77
|
|
20230807,115500,9462721750,35650,35700,35700,35650,103
|
|
20230807,115400,9459045750,35700,35700,35700,35650,122
|
|
20230807,115300,9454695250,35700,35700,35700,35650,21
|
|
20230807,115200,9453946000,35700,35700,35700,35650,61
|
|
20230807,115100,9451769100,35700,35700,35700,35650,1883
|
|
20230807,115000,9384639200,35650,35700,35700,35600,2896
|
|
20230807,114900,9281396700,35700,35750,35750,35700,1256
|
|
20230807,114800,9236553250,35750,35750,35750,35700,193
|
|
20230807,114700,9229657400,35750,35700,35750,35700,147
|
|
20230807,114600,9224407350,35700,35650,35750,35650,2102
|
|
20230807,114500,9149364450,35650,35700,35700,35650,634
|
|
20230807,114400,9126761200,35700,35700,35700,35650,166
|
|
20230807,114300,9120841550,35700,35700,35700,35650,553
|
|
20230807,114200,9101109100,35700,35700,35700,35650,133
|
|
20230807,114100,9096365100,35700,35700,35700,35650,611
|
|
20230807,114000,9074577300,35650,35700,35700,35650,125
|
|
20230807,113900,9070117200,35650,35700,35700,35650,219
|
|
20230807,113800,9062308450,35700,35700,35700,35650,34
|
|
20230807,113700,9061095000,35650,35700,35700,35650,132
|
|
20230807,113600,9056388650,35650,35700,35700,35650,182
|
|
20230807,113500,9049898050,35700,35700,35700,35650,176
|
|
20230807,113400,9043616750,35700,35650,35700,35650,207
|
|
20230807,113300,9036231350,35650,35650,35700,35650,497
|
|
20230807,113200,9018511400,35650,35700,35700,35650,1952
|
|
20230807,113100,8948856400,35700,35700,35750,35700,121
|
|
20230807,113000,8944536450,35700,35700,35700,35700,596
|
|
20230807,112900,8923259250,35650,35650,35700,35650,500
|
|
20230807,112800,8905433950,35650,35700,35700,35650,940
|
|
20230807,112700,8871917150,35650,35850,35850,35650,4271
|
|
20230807,112600,8719191050,35800,35850,35850,35800,120
|
|
20230807,112500,8714891250,35800,35850,35850,35800,68
|
|
20230807,112400,8712456650,35850,35850,35850,35800,90
|
|
20230807,112300,8709232050,35800,35800,35850,35800,24
|
|
20230807,112200,8708372650,35800,35850,35850,35800,122
|
|
20230807,112100,8704001700,35850,35800,35850,35800,560
|
|
20230807,112000,8683952800,35800,35800,35850,35800,501
|
|
20230807,111900,8666015650,35800,35750,35800,35750,166
|
|
20230807,111800,8660074000,35750,35750,35800,35750,86
|
|
20230807,111700,8656997350,35750,35800,35800,35750,56
|
|
20230807,111600,8654993600,35800,35900,35900,35750,4520
|
|
20230807,111500,8493084350,35900,35900,35900,35850,116
|
|
20230807,111400,8488922300,35900,35900,35950,35850,574
|
|
20230807,111300,8468316050,35900,35850,35900,35850,781
|
|
20230807,111200,8440281550,35850,35900,35900,35850,382
|
|
20230807,111100,8426575550,35900,35900,35900,35850,72
|
|
20230807,111000,8423991100,35900,35900,35900,35850,201
|
|
20230807,110900,8416783500,35900,35950,35950,35800,553
|
|
20230807,110800,8396950800,35950,35800,35950,35800,4352
|
|
20230807,110700,8240918800,35800,35800,35850,35800,229
|
|
20230807,110600,8232720450,35800,35850,35850,35800,145
|
|
20230807,110500,8227523200,35850,35800,35850,35800,55
|
|
20230807,110400,8225553650,35800,35800,35850,35800,224
|
|
20230807,110300,8217529900,35850,35850,35850,35800,35
|
|
20230807,110200,8216275550,35850,35800,35850,35800,274
|
|
20230807,110100,8206455550,35800,35800,35850,35800,503
|
|
20230807,110000,8188447900,35800,35800,35800,35750,414
|
|
20230807,105900,8173627050,35750,35850,35850,35750,2098
|
|
20230807,105800,8098520450,35850,35850,35850,35800,954
|
|
20230807,105700,8064320050,35850,35800,35850,35750,3420
|
|
20230807,105600,7941883800,35800,35800,35800,35750,718
|
|
20230807,105500,7916211000,35800,35750,35800,35750,288
|
|
20230807,105400,7905913150,35800,35800,35800,35750,1201
|
|
20230807,105300,7862917700,35800,35800,35800,35750,131
|
|
20230807,105200,7858230350,35800,35800,35800,35750,22
|
|
20230807,105100,7857443650,35800,35800,35800,35750,173
|
|
20230807,105000,7851255200,35750,35750,35800,35750,1028
|
|
20230807,104900,7814490450,35750,35850,35900,35750,1724
|
|
20230807,104800,7752666450,35800,35800,35800,35750,303
|
|
20230807,104700,7741821400,35800,35850,35850,35800,485
|
|
20230807,104600,7724453150,35850,35950,35950,35800,2860
|
|
20230807,104500,7622025650,35950,35950,35950,35800,2700
|
|
20230807,104400,7525175800,35950,35900,35950,35900,1085
|
|
20230807,104300,7486213050,35850,35900,35900,35850,567
|
|
20230807,104200,7465865650,35850,35900,35900,35850,238
|
|
20230807,104100,7457324500,35900,35900,35950,35900,471
|
|
20230807,104000,7440415500,35900,35900,35950,35900,923
|
|
20230807,103900,7407266400,35900,35850,35900,35850,217
|
|
20230807,103800,7399478600,35850,35850,35950,35800,1782
|
|
20230807,103700,7335469850,35850,35850,35850,35800,703
|
|
20230807,103600,7310297500,35850,35850,35850,35800,658
|
|
20230807,103500,7286717300,35800,35950,35950,35800,1024
|
|
20230807,103400,7249981800,35950,35950,35950,35950,198
|
|
20230807,103300,7242863700,35950,35950,36000,35950,690
|
|
20230807,103200,7218056500,35900,35800,36000,35800,4353
|
|
20230807,103100,7061822700,35800,35900,35900,35750,5419
|
|
20230807,103000,6867737900,35900,35850,35900,35850,412
|
|
20230807,102900,6852948100,35850,35900,35900,35850,127
|
|
20230807,102800,6848390750,35900,35850,35900,35800,922
|
|
20230807,102700,6815331000,35850,35850,35850,35800,229
|
|
20230807,102600,6807122400,35850,36000,36000,35850,3805
|
|
20230807,102500,6670415150,36000,36000,36050,35950,863
|
|
20230807,102400,6639347100,36000,36050,36050,35950,1691
|
|
20230807,102300,6578470600,36050,36050,36150,36000,3664
|
|
20230807,102200,6446302550,36050,36050,36050,36000,855
|
|
20230807,102100,6415484400,36050,36000,36050,35950,2993
|
|
20230807,102000,6307730800,35950,36000,36000,35950,1550
|
|
20230807,101900,6251943900,36000,35950,36000,35900,2983
|
|
20230807,101800,6144671300,35950,35900,35950,35900,760
|
|
20230807,101700,6117350150,35950,35900,35950,35850,1447
|
|
20230807,101600,6065397150,35900,35850,35900,35850,2724
|
|
20230807,101500,5967670450,35800,35850,35850,35800,914
|
|
20230807,101400,5934904400,35850,35800,35850,35800,945
|
|
20230807,101300,5901070250,35750,35750,35800,35750,680
|
|
20230807,101200,5876742300,35800,35800,35800,35750,1755
|
|
20230807,101100,5813913950,35750,35800,35800,35750,475
|
|
20230807,101000,5796912700,35800,35650,35800,35650,5766
|
|
20230807,100900,5591084300,35650,35600,35650,35600,391
|
|
20230807,100800,5577147450,35650,35550,35650,35550,3950
|
|
20230807,100700,5436665400,35550,35550,35550,35500,216
|
|
20230807,100600,5428991050,35500,35550,35550,35500,126
|
|
20230807,100500,5424515300,35500,35550,35550,35500,123
|
|
20230807,100400,5420146650,35550,35600,35600,35500,3081
|
|
20230807,100300,5310621400,35600,35600,35600,35550,242
|
|
20230807,100200,5302007100,35600,35600,35600,35550,2205
|
|
20230807,100100,5223611600,35600,35600,35600,35550,281
|
|
20230807,100000,5213612100,35600,35600,35600,35550,487
|
|
20230807,095900,5196278350,35550,35600,35600,35550,1411
|
|
20230807,095800,5146093900,35600,35600,35600,35550,617
|
|
20230807,095700,5124157950,35600,35600,35600,35550,193
|
|
20230807,095600,5117294000,35600,35600,35600,35550,178
|
|
20230807,095500,5110958850,35600,35600,35650,35600,1373
|
|
20230807,095400,5062074000,35650,35650,35650,35600,195
|
|
20230807,095300,5055122450,35650,35600,35650,35600,792
|
|
20230807,095200,5026922800,35600,35600,35600,35550,905
|
|
20230807,095100,4994705400,35600,35550,35600,35500,177
|
|
20230807,095000,4988407450,35550,35600,35600,35500,1782
|
|
20230807,094900,4925041150,35600,35550,35600,35500,622
|
|
20230807,094800,4902927600,35550,35500,35550,35500,294
|
|
20230807,094700,4892478300,35500,35550,35600,35500,1283
|
|
20230807,094600,4846874250,35550,35500,35550,35500,1111
|
|
20230807,094500,4807432350,35500,35400,35500,35400,1338
|
|
20230807,094400,4760047950,35400,35350,35400,35350,830
|
|
20230807,094300,4730680300,35350,35350,35400,35350,926
|
|
20230807,094200,4697938650,35400,35350,35400,35350,891
|
|
20230807,094100,4666438800,35400,35350,35400,35300,2798
|
|
20230807,094000,4567583800,35350,35350,35400,35300,1970
|
|
20230807,093900,4497943650,35350,35400,35400,35300,3337
|
|
20230807,093800,4379994600,35400,35550,35550,35400,7857
|
|
20230807,093700,4101695800,35600,35600,35600,35500,1446
|
|
20230807,093600,4050325550,35650,35600,35650,35600,883
|
|
20230807,093500,4018873550,35600,35700,35700,35600,1332
|
|
20230807,093400,3971380300,35700,35700,35700,35650,229
|
|
20230807,093300,3963210000,35700,35700,35700,35650,518
|
|
20230807,093200,3944736250,35700,35700,35700,35650,903
|
|
20230807,093100,3912538200,35700,35700,35700,35650,432
|
|
20230807,093000,3897116200,35650,35700,35700,35650,790
|
|
20230807,092900,3868940550,35700,35650,35700,35600,472
|
|
20230807,092800,3852110400,35650,35500,35650,35450,6303
|
|
20230807,092700,3628093050,35500,35550,35550,35450,2506
|
|
20230807,092600,3539118000,35550,35550,35550,35500,1133
|
|
20230807,092500,3498890850,35550,35550,35550,35500,1699
|
|
20230807,092400,3438518400,35550,35550,35550,35500,3718
|
|
20230807,092300,3306527350,35550,35550,35550,35500,124
|
|
20230807,092200,3302119200,35500,35600,35600,35500,4779
|
|
20230807,092100,3132340450,35600,35550,35600,35500,638
|
|
20230807,092000,3109651900,35500,35600,35600,35500,2194
|
|
20230807,091900,3031669600,35600,35650,35650,35550,504
|
|
20230807,091800,3013723600,35650,35550,35700,35450,7525
|
|
20230807,091700,2746413400,35550,35750,35750,35550,3706
|
|
20230807,091600,2614506100,35800,35550,35800,35550,7196
|
|
20230807,091500,2357811450,35550,35550,35600,35550,1781
|
|
20230807,091400,2294468400,35550,35550,35550,35500,1313
|
|
20230807,091300,2247800600,35550,35700,35750,35500,4297
|
|
20230807,091200,2094668700,35750,35750,35750,35700,1814
|
|
20230807,091100,2029904600,35750,35850,35850,35700,3033
|
|
20230807,091000,1921390650,35900,35900,35950,35800,2852
|
|
20230807,090900,1819162050,35900,35900,35900,35850,511
|
|
20230807,090800,1800817350,35900,35950,35950,35800,3136
|
|
20230807,090700,1688341300,35950,35800,35950,35800,3785
|
|
20230807,090600,1552650700,35800,35750,35800,35700,2868
|
|
20230807,090500,1450026950,35750,35650,35750,35600,5232
|
|
20230807,090400,1263192200,35650,35750,35750,35650,2959
|
|
20230807,090300,1157593500,35750,35650,35750,35650,4046
|
|
20230807,090200,1013154300,35600,35700,35700,35550,2500
|
|
20230807,090100,924028000,35700,35600,35700,35400,14214
|
|
20230807,090000,418958750,35550,35400,35550,35400,11823
|