607 lines
33 KiB
CSV
607 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,190400,22222917300,36250,36250,36250,36250,77935
|
|
20230808,190300,22222917300,36250,36250,36250,36250,0
|
|
20230808,190200,22222917300,36250,36250,36250,36250,0
|
|
20230808,190100,22222917300,36250,36250,36250,36250,0
|
|
20230808,190000,22222917300,36250,36250,36250,36250,0
|
|
20230808,185900,22222917300,36250,36250,36250,36250,0
|
|
20230808,185800,22222917300,36250,36250,36250,36250,0
|
|
20230808,185700,22222917300,36250,36250,36250,36250,0
|
|
20230808,185600,22222917300,36250,36250,36250,36250,0
|
|
20230808,185500,22222917300,36250,36250,36250,36250,0
|
|
20230808,185400,22222917300,36250,36250,36250,36250,0
|
|
20230808,185300,22222917300,36250,36250,36250,36250,0
|
|
20230808,185200,22222917300,36250,36250,36250,36250,0
|
|
20230808,185100,22222917300,36250,36250,36250,36250,0
|
|
20230808,185000,22222917300,36250,36250,36250,36250,0
|
|
20230808,184900,22222917300,36250,36250,36250,36250,0
|
|
20230808,184800,22222917300,36250,36250,36250,36250,0
|
|
20230808,184700,22222917300,36250,36250,36250,36250,0
|
|
20230808,184600,22222917300,36250,36250,36250,36250,0
|
|
20230808,184500,22222917300,36250,36250,36250,36250,0
|
|
20230808,184400,22222917300,36250,36250,36250,36250,0
|
|
20230808,184300,22222917300,36250,36250,36250,36250,0
|
|
20230808,184200,22222917300,36250,36250,36250,36250,0
|
|
20230808,184100,22222917300,36250,36250,36250,36250,0
|
|
20230808,184000,22222917300,36250,36250,36250,36250,0
|
|
20230808,183900,22222917300,36250,36250,36250,36250,0
|
|
20230808,183800,22222917300,36250,36250,36250,36250,0
|
|
20230808,183700,22222917300,36250,36250,36250,36250,0
|
|
20230808,183600,22222917300,36250,36250,36250,36250,0
|
|
20230808,183500,22222917300,36250,36250,36250,36250,0
|
|
20230808,183400,22222917300,36250,36250,36250,36250,77935
|
|
20230808,183300,22222917300,36250,36250,36250,36250,0
|
|
20230808,183200,22222917300,36250,36250,36250,36250,0
|
|
20230808,183100,22222917300,36250,36250,36250,36250,0
|
|
20230808,183000,22222917300,36250,36250,36250,36250,0
|
|
20230808,182900,22222917300,36250,36250,36250,36250,0
|
|
20230808,182800,22222917300,36250,36250,36250,36250,0
|
|
20230808,182700,22222917300,36250,36250,36250,36250,0
|
|
20230808,182600,22222917300,36250,36250,36250,36250,0
|
|
20230808,182500,22222917300,36250,36250,36250,36250,0
|
|
20230808,182400,22222917300,36250,36250,36250,36250,0
|
|
20230808,182300,22222917300,36250,36250,36250,36250,0
|
|
20230808,182200,22222917300,36250,36250,36250,36250,0
|
|
20230808,182100,22222917300,36250,36250,36250,36250,0
|
|
20230808,182000,22222917300,36250,36250,36250,36250,0
|
|
20230808,181900,22222917300,36250,36250,36250,36250,0
|
|
20230808,181800,22222917300,36250,36250,36250,36250,0
|
|
20230808,181700,22222917300,36250,36250,36250,36250,0
|
|
20230808,181600,22222917300,36250,36250,36250,36250,0
|
|
20230808,181500,22222917300,36250,36250,36250,36250,0
|
|
20230808,181400,22222917300,36250,36250,36250,36250,0
|
|
20230808,181300,22222917300,36250,36250,36250,36250,0
|
|
20230808,181200,22222917300,36250,36250,36250,36250,0
|
|
20230808,181100,22222917300,36250,36250,36250,36250,0
|
|
20230808,181000,22222917300,36250,36250,36250,36250,0
|
|
20230808,180900,22222917300,36250,36250,36250,36250,0
|
|
20230808,180800,22222917300,36250,36250,36250,36250,0
|
|
20230808,180700,22222917300,36250,36250,36250,36250,0
|
|
20230808,180600,22222917300,36250,36250,36250,36250,0
|
|
20230808,180500,22222917300,36250,36250,36250,36250,0
|
|
20230808,180400,22222917300,36250,36250,36250,36250,77935
|
|
20230808,180300,22222917300,36250,36250,36250,36250,0
|
|
20230808,180200,22222917300,36250,36250,36250,36250,0
|
|
20230808,180100,22222917300,36250,36250,36250,36250,0
|
|
20230808,180000,22222917300,36250,36250,36250,36250,0
|
|
20230808,175900,22222917300,36250,36250,36250,36250,0
|
|
20230808,175800,22222917300,36250,36250,36250,36250,0
|
|
20230808,175700,22222917300,36250,36250,36250,36250,0
|
|
20230808,175600,22222917300,36250,36250,36250,36250,0
|
|
20230808,175500,22222917300,36250,36250,36250,36250,0
|
|
20230808,175400,22222917300,36250,36250,36250,36250,0
|
|
20230808,175300,22222917300,36250,36250,36250,36250,0
|
|
20230808,175200,22222917300,36250,36250,36250,36250,0
|
|
20230808,175100,22222917300,36250,36250,36250,36250,0
|
|
20230808,175000,22222917300,36250,36250,36250,36250,0
|
|
20230808,174900,22222917300,36250,36250,36250,36250,0
|
|
20230808,174800,22222917300,36250,36250,36250,36250,0
|
|
20230808,174700,22222917300,36250,36250,36250,36250,0
|
|
20230808,174600,22222917300,36250,36250,36250,36250,0
|
|
20230808,174500,22222917300,36250,36250,36250,36250,0
|
|
20230808,174400,22222917300,36250,36250,36250,36250,0
|
|
20230808,174300,22222917300,36250,36250,36250,36250,0
|
|
20230808,174200,22222917300,36250,36250,36250,36250,0
|
|
20230808,174100,22222917300,36250,36250,36250,36250,0
|
|
20230808,174000,22222917300,36250,36250,36250,36250,0
|
|
20230808,173900,22222917300,36250,36250,36250,36250,0
|
|
20230808,173800,22222917300,36250,36250,36250,36250,0
|
|
20230808,173700,22222917300,36250,36250,36250,36250,0
|
|
20230808,173600,22222917300,36250,36250,36250,36250,0
|
|
20230808,173500,22222917300,36250,36250,36250,36250,0
|
|
20230808,173400,22222917300,36250,36250,36250,36250,77935
|
|
20230808,173300,22222917300,36250,36250,36250,36250,0
|
|
20230808,173200,22222917300,36250,36250,36250,36250,0
|
|
20230808,173100,22222917300,36250,36250,36250,36250,0
|
|
20230808,173000,22222917300,36250,36250,36250,36250,0
|
|
20230808,172900,22222917300,36250,36250,36250,36250,0
|
|
20230808,172800,22222917300,36250,36250,36250,36250,0
|
|
20230808,172700,22222917300,36250,36250,36250,36250,0
|
|
20230808,172600,22222917300,36250,36250,36250,36250,0
|
|
20230808,172500,22222917300,36250,36250,36250,36250,0
|
|
20230808,172400,22222917300,36250,36250,36250,36250,0
|
|
20230808,172300,22222917300,36250,36250,36250,36250,0
|
|
20230808,172200,22222917300,36250,36250,36250,36250,0
|
|
20230808,172100,22222917300,36250,36250,36250,36250,0
|
|
20230808,172000,22222917300,36250,36250,36250,36250,0
|
|
20230808,171900,22222917300,36250,36250,36250,36250,0
|
|
20230808,171800,22222917300,36250,36250,36250,36250,0
|
|
20230808,171700,22222917300,36250,36250,36250,36250,0
|
|
20230808,171600,22222917300,36250,36250,36250,36250,0
|
|
20230808,171500,22222917300,36250,36250,36250,36250,0
|
|
20230808,171400,22222917300,36250,36250,36250,36250,0
|
|
20230808,171300,22222917300,36250,36250,36250,36250,0
|
|
20230808,171200,22222917300,36250,36250,36250,36250,0
|
|
20230808,171100,22222917300,36250,36250,36250,36250,0
|
|
20230808,171000,22222917300,36250,36250,36250,36250,0
|
|
20230808,170900,22222917300,36250,36250,36250,36250,0
|
|
20230808,170800,22222917300,36250,36250,36250,36250,0
|
|
20230808,170700,22222917300,36250,36250,36250,36250,0
|
|
20230808,170600,22222917300,36250,36250,36250,36250,0
|
|
20230808,170500,22222917300,36250,36250,36250,36250,0
|
|
20230808,170400,22222917300,36250,36250,36250,36250,77935
|
|
20230808,170300,22222917300,36250,36250,36250,36250,0
|
|
20230808,170200,22222917300,36250,36250,36250,36250,0
|
|
20230808,170100,22222917300,36250,36250,36250,36250,0
|
|
20230808,170000,22222917300,36250,36250,36250,36250,0
|
|
20230808,165900,22222917300,36250,36250,36250,36250,0
|
|
20230808,165800,22222917300,36250,36250,36250,36250,0
|
|
20230808,165700,22222917300,36250,36250,36250,36250,0
|
|
20230808,165600,22222917300,36250,36250,36250,36250,0
|
|
20230808,165500,22222917300,36250,36250,36250,36250,0
|
|
20230808,165400,22222917300,36250,36250,36250,36250,0
|
|
20230808,165300,22222917300,36250,36250,36250,36250,0
|
|
20230808,165200,22222917300,36250,36250,36250,36250,0
|
|
20230808,165100,22222917300,36250,36250,36250,36250,0
|
|
20230808,165000,22222917300,36250,36250,36250,36250,0
|
|
20230808,164900,22222917300,36250,36250,36250,36250,0
|
|
20230808,164800,22222917300,36250,36250,36250,36250,0
|
|
20230808,164700,22222917300,36250,36250,36250,36250,0
|
|
20230808,164600,22222917300,36250,36250,36250,36250,0
|
|
20230808,164500,22222917300,36250,36250,36250,36250,0
|
|
20230808,164400,22222917300,36250,36250,36250,36250,0
|
|
20230808,164300,22222917300,36250,36250,36250,36250,0
|
|
20230808,164200,22222917300,36250,36250,36250,36250,0
|
|
20230808,164100,22222917300,36250,36250,36250,36250,0
|
|
20230808,164000,22222917300,36250,36250,36250,36250,0
|
|
20230808,163900,22222917300,36250,36250,36250,36250,0
|
|
20230808,163800,22222917300,36250,36250,36250,36250,0
|
|
20230808,163700,22222917300,36250,36250,36250,36250,0
|
|
20230808,163600,22222917300,36250,36250,36250,36250,0
|
|
20230808,163500,22222917300,36250,36250,36250,36250,0
|
|
20230808,163400,22222917300,36250,36250,36250,36250,77935
|
|
20230808,163300,22222917300,36250,36250,36250,36250,0
|
|
20230808,163200,22222917300,36250,36250,36250,36250,0
|
|
20230808,163100,22222917300,36250,36250,36250,36250,0
|
|
20230808,163000,22222917300,36250,36250,36250,36250,0
|
|
20230808,162900,22222917300,36250,36250,36250,36250,0
|
|
20230808,162800,22222917300,36250,36250,36250,36250,0
|
|
20230808,162700,22222917300,36250,36250,36250,36250,0
|
|
20230808,162600,22222917300,36250,36250,36250,36250,0
|
|
20230808,162500,22222917300,36250,36250,36250,36250,0
|
|
20230808,162400,22222917300,36250,36250,36250,36250,0
|
|
20230808,162300,22222917300,36250,36250,36250,36250,0
|
|
20230808,162200,22222917300,36250,36250,36250,36250,0
|
|
20230808,162100,22222917300,36250,36250,36250,36250,0
|
|
20230808,162000,22222917300,36250,36250,36250,36250,0
|
|
20230808,161900,22222917300,36250,36250,36250,36250,0
|
|
20230808,161800,22222917300,36250,36250,36250,36250,0
|
|
20230808,161700,22222917300,36250,36250,36250,36250,0
|
|
20230808,161600,22222917300,36250,36250,36250,36250,0
|
|
20230808,161500,22222917300,36250,36250,36250,36250,0
|
|
20230808,161400,22222917300,36250,36250,36250,36250,0
|
|
20230808,161300,22222917300,36250,36250,36250,36250,0
|
|
20230808,161200,22222917300,36250,36250,36250,36250,0
|
|
20230808,161100,22222917300,36250,36250,36250,36250,0
|
|
20230808,161000,22222917300,36250,36250,36250,36250,0
|
|
20230808,160900,22222917300,36250,36250,36250,36250,0
|
|
20230808,160800,22222917300,36250,36250,36250,36250,0
|
|
20230808,160700,22222917300,36250,36250,36250,36250,0
|
|
20230808,160600,22222917300,36250,36250,36250,36250,0
|
|
20230808,160500,22222917300,36250,36250,36250,36250,0
|
|
20230808,160400,22222917300,36250,36250,36250,36250,77935
|
|
20230808,160300,22222917300,36250,36250,36250,36250,0
|
|
20230808,160200,22222917300,36250,36250,36250,36250,0
|
|
20230808,160100,22222917300,36250,36250,36250,36250,0
|
|
20230808,160000,22222917300,36250,36250,36250,36250,0
|
|
20230808,155900,22222917300,36250,36250,36250,36250,0
|
|
20230808,155800,22222917300,36250,36250,36250,36250,0
|
|
20230808,155700,22222917300,36250,36250,36250,36250,0
|
|
20230808,155600,22222917300,36250,36250,36250,36250,0
|
|
20230808,155500,22222917300,36250,36250,36250,36250,0
|
|
20230808,155400,22222917300,36250,36250,36250,36250,0
|
|
20230808,155300,22222917300,36250,36250,36250,36250,0
|
|
20230808,155200,22222917300,36250,36250,36250,36250,0
|
|
20230808,155100,22222917300,36250,36250,36250,36250,0
|
|
20230808,155000,22222917300,36250,36250,36250,36250,0
|
|
20230808,154900,22222917300,36250,36250,36250,36250,0
|
|
20230808,154800,22222917300,36250,36250,36250,36250,0
|
|
20230808,154700,22222917300,36250,36250,36250,36250,0
|
|
20230808,154600,22222917300,36250,36250,36250,36250,0
|
|
20230808,154500,22222917300,36250,36250,36250,36250,0
|
|
20230808,154400,22222917300,36250,36250,36250,36250,0
|
|
20230808,154300,22222917300,36250,36250,36250,36250,0
|
|
20230808,154200,22222917300,36250,36250,36250,36250,0
|
|
20230808,154100,22222917300,36250,36250,36250,36250,0
|
|
20230808,154000,22222917300,36250,36250,36250,36250,0
|
|
20230808,153900,22222917300,36250,36250,36250,36250,0
|
|
20230808,153800,22222917300,36250,36250,36250,36250,0
|
|
20230808,153700,22222917300,36250,36250,36250,36250,0
|
|
20230808,153600,22222917300,36250,36250,36250,36250,0
|
|
20230808,153500,22222917300,36250,36250,36250,36250,0
|
|
20230808,153400,22222917300,36250,36250,36250,36250,77935
|
|
20230808,153300,22222917300,36250,36250,36250,36250,0
|
|
20230808,153200,22222917300,36250,36250,36250,36250,0
|
|
20230808,153100,22222917300,36250,36250,36250,36250,0
|
|
20230808,153000,22222917300,36250,36250,36250,36250,77935
|
|
20230808,152900,19397773550,36100,36100,36100,36100,0
|
|
20230808,152800,19397773550,36100,36100,36100,36100,0
|
|
20230808,152700,19397773550,36100,36100,36100,36100,0
|
|
20230808,152600,19397773550,36100,36100,36100,36100,0
|
|
20230808,152500,19397773550,36100,36100,36100,36100,0
|
|
20230808,152400,19397773550,36100,36100,36100,36100,0
|
|
20230808,152300,19397773550,36100,36100,36100,36100,0
|
|
20230808,152200,19397773550,36100,36100,36100,36100,0
|
|
20230808,152100,19397773550,36100,36100,36100,36100,0
|
|
20230808,152000,19397773550,36100,36100,36100,36100,0
|
|
20230808,151900,19397773550,36100,36000,36100,35950,5717
|
|
20230808,151800,19191536350,36050,36050,36050,36000,465
|
|
20230808,151700,19174788900,36000,36050,36050,36000,589
|
|
20230808,151600,19153578000,36000,36050,36050,36000,1816
|
|
20230808,151500,19088171800,36050,36000,36050,36000,192
|
|
20230808,151400,19081257800,36050,36000,36050,36000,519
|
|
20230808,151300,19062558050,36000,36000,36050,36000,618
|
|
20230808,151200,19040294300,36050,36000,36050,36000,385
|
|
20230808,151100,19026430700,36050,36000,36050,36000,859
|
|
20230808,151000,18995503750,36000,36000,36050,35950,1563
|
|
20230808,150900,18939231700,35950,35950,36000,35950,497
|
|
20230808,150800,18921348600,36000,35950,36000,35950,1315
|
|
20230808,150700,18874020900,35950,36100,36100,35950,2328
|
|
20230808,150600,18790182800,36100,36050,36100,36050,273
|
|
20230808,150500,18780334850,36050,36050,36150,36050,635
|
|
20230808,150400,18757429400,36150,36050,36150,36050,436
|
|
20230808,150300,18741692550,36100,36050,36100,36050,1471
|
|
20230808,150200,18688617900,36050,36050,36100,36050,495
|
|
20230808,150100,18670769950,36100,36050,36100,36000,503
|
|
20230808,150000,18652629100,36000,36050,36100,36000,948
|
|
20230808,145900,18618435000,36050,36050,36150,36050,1655
|
|
20230808,145800,18558700250,36050,36000,36100,36000,1235
|
|
20230808,145700,18514184500,36000,36050,36100,35950,5061
|
|
20230808,145600,18331846650,36000,36050,36100,35950,4378
|
|
20230808,145500,18174077350,36050,36050,36100,36050,1352
|
|
20230808,145400,18125286200,36100,36050,36100,36050,1445
|
|
20230808,145300,18073142350,36050,36050,36100,36050,1357
|
|
20230808,145200,18024172150,36050,36050,36100,36050,1348
|
|
20230808,145100,17975519800,36050,36050,36150,36050,1377
|
|
20230808,145000,17925827100,36100,36100,36150,36050,1783
|
|
20230808,144900,17861445450,36050,36050,36100,36050,1297
|
|
20230808,144800,17814633600,36100,36000,36100,36000,1463
|
|
20230808,144700,17761869950,36000,35950,36050,35950,794
|
|
20230808,144600,17733295000,36000,36000,36050,35950,1648
|
|
20230808,144500,17673974550,36000,35950,36000,35900,1711
|
|
20230808,144400,17612440550,35950,35950,36000,35950,396
|
|
20230808,144300,17598198000,35950,36000,36000,35950,341
|
|
20230808,144200,17585930100,36000,35900,36000,35900,772
|
|
20230808,144100,17558194350,35900,35950,35950,35900,876
|
|
20230808,144000,17526710600,35950,35950,35950,35850,2503
|
|
20230808,143900,17436808300,35950,35900,35950,35900,646
|
|
20230808,143800,17413606750,35950,35900,35950,35900,367
|
|
20230808,143700,17400424000,35900,35900,35950,35900,683
|
|
20230808,143600,17375893250,35900,35950,36000,35900,1608
|
|
20230808,143500,17318100100,35950,35900,35950,35900,483
|
|
20230808,143400,17300749550,35900,35950,36000,35900,444
|
|
20230808,143300,17284793250,36000,35950,36000,35950,458
|
|
20230808,143200,17268323300,35950,35950,36000,35950,1147
|
|
20230808,143100,17227084100,36000,35950,36000,35950,537
|
|
20230808,143000,17207776800,35950,36000,36000,35950,436
|
|
20230808,142900,17192100200,36000,36000,36000,35950,675
|
|
20230808,142800,17167825600,36000,35950,36000,35950,550
|
|
20230808,142700,17148051400,35950,35950,36000,35950,195
|
|
20230808,142600,17141037250,35950,36000,36000,35950,202
|
|
20230808,142500,17133770150,35950,35950,36000,35900,1747
|
|
20230808,142400,17070980350,35950,36050,36050,35900,2416
|
|
20230808,142300,16984041650,36050,36000,36050,36000,314
|
|
20230808,142200,16972731900,36050,36050,36050,36000,567
|
|
20230808,142100,16952315400,36000,36050,36050,36000,170
|
|
20230808,142000,16946192250,36000,36050,36050,36000,1049
|
|
20230808,141900,16908405200,36050,36050,36050,36000,1150
|
|
20230808,141800,16866981450,36000,36050,36050,36000,899
|
|
20230808,141700,16834580400,36050,35950,36050,35900,860
|
|
20230808,141600,16803625350,35950,36000,36100,35900,23475
|
|
20230808,141500,15959223450,36050,36000,36050,36000,429
|
|
20230808,141400,15943769100,36050,36000,36050,36000,619
|
|
20230808,141300,15921478600,36050,36050,36050,36000,610
|
|
20230808,141200,15899511800,36050,36050,36050,36000,716
|
|
20230808,141100,15873731200,36000,36050,36050,36000,5676
|
|
20230808,141000,15669221600,36050,36100,36100,36050,1255
|
|
20230808,140900,15623975450,36100,36150,36150,36050,2676
|
|
20230808,140800,15527376550,36100,36150,36150,36100,876
|
|
20230808,140700,15495742250,36150,36100,36150,36100,440
|
|
20230808,140600,15479847200,36150,36150,36150,36100,446
|
|
20230808,140500,15463740500,36100,36150,36150,36100,500
|
|
20230808,140400,15445686650,36150,36150,36150,36100,208
|
|
20230808,140300,15438173950,36100,36150,36150,36100,232
|
|
20230808,140200,15429793350,36150,36100,36150,36100,1013
|
|
20230808,140100,15393217100,36100,36150,36150,36100,208
|
|
20230808,140000,15385704350,36100,36100,36150,36100,365
|
|
20230808,135900,15372524700,36150,36150,36150,36100,739
|
|
20230808,135800,15345837300,36150,36100,36150,36100,723
|
|
20230808,135700,15319730100,36150,36150,36150,36100,616
|
|
20230808,135600,15297489050,36150,36100,36150,36100,381
|
|
20230808,135500,15283727300,36150,36100,36150,36100,257
|
|
20230808,135400,15274442000,36150,36150,36150,36100,336
|
|
20230808,135300,15262309000,36150,36150,36150,36100,1306
|
|
20230808,135200,15215159650,36150,36150,36150,36100,256
|
|
20230808,135100,15205908100,36150,36100,36150,36100,2077
|
|
20230808,135000,15130912200,36150,36150,36150,36100,272
|
|
20230808,134900,15121085250,36100,36150,36150,36100,745
|
|
20230808,134800,15094172150,36100,36150,36150,36100,475
|
|
20230808,134700,15077016750,36150,36150,36150,36100,158
|
|
20230808,134600,15071309800,36150,36150,36150,36100,287
|
|
20230808,134500,15060937300,36100,36150,36150,36100,394
|
|
20230808,134400,15046709850,36150,36150,36150,36100,184
|
|
20230808,134300,15040064100,36150,36150,36150,36100,183
|
|
20230808,134200,15033453350,36150,36150,36150,36100,526
|
|
20230808,134100,15014457300,36100,36100,36150,36100,378
|
|
20230808,134000,15000807400,36100,36100,36150,36100,891
|
|
20230808,133900,14968634200,36150,36150,36150,36100,815
|
|
20230808,133800,14939206500,36100,36150,36150,36100,375
|
|
20230808,133700,14925663400,36100,36100,36150,36100,379
|
|
20230808,133600,14911970550,36150,36250,36250,36100,2396
|
|
20230808,133500,14825285750,36250,36200,36250,36200,1399
|
|
20230808,133400,14774636800,36200,36200,36200,36150,263
|
|
20230808,133300,14765125850,36200,36200,36200,36150,691
|
|
20230808,133200,14740120900,36200,36250,36250,36150,3642
|
|
20230808,133100,14608239150,36250,36250,36250,36200,467
|
|
20230808,133000,14591327850,36250,36250,36250,36200,828
|
|
20230808,132900,14561316550,36250,36250,36250,36200,249
|
|
20230808,132800,14552292950,36200,36250,36250,36200,765
|
|
20230808,132700,14524578650,36250,36200,36250,36200,339
|
|
20230808,132600,14512296900,36250,36250,36250,36200,365
|
|
20230808,132500,14499078750,36250,36250,36300,36200,1555
|
|
20230808,132400,14442717500,36300,36400,36400,36250,2387
|
|
20230808,132300,14355988750,36400,36400,36400,36350,468
|
|
20230808,132200,14338961900,36400,36400,36400,36350,1069
|
|
20230808,132100,14300083500,36400,36350,36400,36350,241
|
|
20230808,132000,14291311450,36350,36400,36400,36300,1537
|
|
20230808,131900,14235412300,36350,36350,36400,36350,1527
|
|
20230808,131800,14179869450,36400,36450,36450,36350,2422
|
|
20230808,131700,14091780950,36400,36450,36450,36350,1838
|
|
20230808,131600,14024867450,36450,36450,36450,36400,815
|
|
20230808,131500,13995168750,36450,36450,36450,36400,1773
|
|
20230808,131400,13930566600,36450,36500,36500,36350,17431
|
|
20230808,131300,13295900300,36500,36550,36550,36450,5647
|
|
20230808,131200,13089652250,36550,36400,36550,36400,7114
|
|
20230808,131100,12830205000,36400,36400,36450,36350,12196
|
|
20230808,131000,12386753300,36450,36400,36450,36350,3409
|
|
20230808,130900,12262698400,36400,36250,36450,36250,11130
|
|
20230808,130800,11858049700,36250,36150,36250,36100,6121
|
|
20230808,130700,11636605200,36150,36100,36150,36100,244
|
|
20230808,130600,11627789200,36150,36150,36150,36100,752
|
|
20230808,130500,11600614350,36150,36150,36150,36100,442
|
|
20230808,130400,11584643800,36150,36150,36150,36100,207
|
|
20230808,130300,11577163050,36150,36100,36150,36100,3713
|
|
20230808,130200,11443114850,36100,36100,36100,36050,1609
|
|
20230808,130100,11385039650,36050,36100,36100,36050,205
|
|
20230808,130000,11377641550,36100,36100,36100,36050,1185
|
|
20230808,125900,11334876600,36100,36000,36100,36000,6626
|
|
20230808,125800,11096249350,36000,36000,36000,35950,481
|
|
20230808,125700,11078935650,36000,35950,36000,35950,647
|
|
20230808,125600,11055669850,35900,35950,35950,35900,1270
|
|
20230808,125500,11010021450,35950,35950,35950,35900,374
|
|
20230808,125400,10996577850,35950,35950,35950,35900,383
|
|
20230808,125300,10982817050,35950,35900,35950,35900,310
|
|
20230808,125200,10971680700,35950,35950,35950,35900,730
|
|
20230808,125100,10945438900,35950,35950,35950,35900,287
|
|
20230808,125000,10935129250,35950,35900,35950,35900,299
|
|
20230808,124900,10924388400,35950,35900,35950,35900,554
|
|
20230808,124800,10904481100,35950,35950,35950,35900,262
|
|
20230808,124700,10895068750,35950,35950,35950,35900,1302
|
|
20230808,124600,10848263400,35950,35900,35950,35850,2565
|
|
20230808,124500,10756184150,35850,35800,35900,35800,2156
|
|
20230808,124400,10678893900,35850,35850,35850,35800,391
|
|
20230808,124300,10664878100,35850,35850,35850,35800,209
|
|
20230808,124200,10657393400,35850,35850,35850,35800,276
|
|
20230808,124100,10647507100,35850,35800,35850,35800,456
|
|
20230808,124000,10631178450,35800,35850,35850,35750,464
|
|
20230808,123900,10614567850,35850,35750,35850,35750,3440
|
|
20230808,123800,10491423900,35700,35800,35800,35700,489
|
|
20230808,123700,10473936650,35800,35800,35800,35750,529
|
|
20230808,123600,10455021950,35800,35850,35850,35750,302
|
|
20230808,123500,10444207500,35850,35800,35850,35800,168
|
|
20230808,123400,10438186950,35800,35850,35850,35800,439
|
|
20230808,123300,10422469100,35850,35850,35850,35800,231
|
|
20230808,123200,10414195400,35850,35850,35850,35800,289
|
|
20230808,123100,10403842900,35850,35750,35850,35700,2022
|
|
20230808,123000,10331501900,35700,35800,35800,35700,897
|
|
20230808,122900,10299441000,35800,35800,35800,35750,248
|
|
20230808,122800,10290570600,35800,35750,35800,35750,257
|
|
20230808,122700,10281377650,35800,35800,35800,35750,92
|
|
20230808,122600,10278086300,35800,35800,35800,35750,230
|
|
20230808,122500,10269860800,35800,35800,35800,35750,274
|
|
20230808,122400,10260059050,35800,35700,35800,35700,959
|
|
20230808,122300,10225778950,35750,35750,35750,35700,386
|
|
20230808,122200,10211989350,35750,35850,35850,35700,841
|
|
20230808,122100,10181882900,35850,35800,35850,35800,181
|
|
20230808,122000,10175398050,35800,35850,35850,35800,208
|
|
20230808,121900,10167948800,35850,35850,35900,35850,1448
|
|
20230808,121800,10116034600,35900,35900,35900,35850,176
|
|
20230808,121700,10109718350,35850,35850,35900,35850,544
|
|
20230808,121600,10090211300,35900,35900,35900,35850,218
|
|
20230808,121500,10082391600,35850,35900,35900,35850,278
|
|
20230808,121400,10072418950,35850,35750,35900,35700,4447
|
|
20230808,121300,9913302500,35750,35700,35750,35700,250
|
|
20230808,121200,9904375300,35750,35750,35750,35700,317
|
|
20230808,121100,9893052050,35750,35750,35750,35700,213
|
|
20230808,121000,9885442350,35750,35750,35800,35700,616
|
|
20230808,120900,9863439700,35800,35850,35850,35750,1413
|
|
20230808,120800,9812892600,35850,35800,35850,35800,537
|
|
20230808,120700,9793660500,35800,35850,35850,35800,254
|
|
20230808,120600,9784564550,35850,35850,35850,35800,249
|
|
20230808,120500,9775647250,35850,35850,35850,35800,347
|
|
20230808,120400,9763219050,35850,35850,35900,35800,1395
|
|
20230808,120300,9713209600,35900,35900,35900,35850,202
|
|
20230808,120200,9705966050,35900,35900,35900,35850,475
|
|
20230808,120100,9688921550,35900,35900,35900,35850,154
|
|
20230808,120000,9683394850,35900,35900,35900,35850,370
|
|
20230808,115900,9670125900,35900,35900,35900,35850,1227
|
|
20230808,115800,9626086300,35900,35900,35900,35850,504
|
|
20230808,115700,9608009600,35900,35850,35900,35850,120
|
|
20230808,115600,9603705050,35850,35850,35900,35850,236
|
|
20230808,115500,9595242350,35900,35900,35900,35850,324
|
|
20230808,115400,9583620650,35850,35850,35900,35850,145
|
|
20230808,115300,9578418000,35850,35900,35900,35850,485
|
|
20230808,115200,9561026450,35900,35900,35900,35850,612
|
|
20230808,115100,9539079850,35900,35900,35900,35850,590
|
|
20230808,115000,9517907950,35900,35900,35900,35850,406
|
|
20230808,114900,9503341000,35900,35900,35900,35850,500
|
|
20230808,114800,9485411700,35850,35900,35900,35850,445
|
|
20230808,114700,9469447600,35900,35900,35900,35850,341
|
|
20230808,114600,9457220800,35900,35900,35900,35850,235
|
|
20230808,114500,9448792700,35900,35850,35900,35800,1227
|
|
20230808,114400,9404807850,35850,35850,35850,35800,236
|
|
20230808,114300,9396351750,35900,35950,35950,35850,1141
|
|
20230808,114200,9355404650,35900,36000,36000,35900,3354
|
|
20230808,114100,9234831750,36000,35950,36000,35950,621
|
|
20230808,114000,9212496700,36000,36000,36000,35950,146
|
|
20230808,113900,9207242600,35950,36000,36000,35950,247
|
|
20230808,113800,9198359550,36000,35900,36000,35850,3727
|
|
20230808,113700,9064423250,35900,35900,35900,35850,538
|
|
20230808,113600,9045111400,35900,35900,35900,35850,245
|
|
20230808,113500,9036325250,35900,35900,35900,35850,302
|
|
20230808,113400,9025493950,35900,35900,35900,35850,276
|
|
20230808,113300,9015590750,35850,35900,35900,35850,273
|
|
20230808,113200,9005800400,35900,35900,35900,35850,216
|
|
20230808,113100,8998054300,35900,35900,35900,35850,752
|
|
20230808,113000,8971088500,35850,35850,35900,35850,323
|
|
20230808,112900,8959502200,35900,35900,35900,35850,268
|
|
20230808,112800,8949888950,35900,35850,35900,35800,1194
|
|
20230808,112700,8907075150,35800,35850,35850,35800,1487
|
|
20230808,112600,8853789100,35850,35850,35850,35800,850
|
|
20230808,112500,8823357500,35850,35800,35850,35800,280
|
|
20230808,112400,8813327850,35850,35850,35850,35800,262
|
|
20230808,112300,8803942950,35850,35800,35850,35750,2641
|
|
20230808,112200,8709372300,35800,35750,35800,35750,386
|
|
20230808,112100,8695562750,35800,35800,35800,35750,515
|
|
20230808,112000,8677133350,35800,35750,35800,35750,998
|
|
20230808,111900,8641453400,35750,35750,35800,35750,545
|
|
20230808,111800,8621965950,35800,35800,35800,35750,1095
|
|
20230808,111700,8582780050,35850,35800,35850,35750,2520
|
|
20230808,111600,8492565400,35800,35750,35800,35750,478
|
|
20230808,111500,8475473550,35800,35800,35800,35750,352
|
|
20230808,111400,8462880400,35800,35800,35800,35750,1137
|
|
20230808,111300,8422182350,35750,35750,35800,35750,433
|
|
20230808,111200,8406694200,35750,35800,35800,35750,325
|
|
20230808,111100,8395071350,35800,35750,35800,35750,646
|
|
20230808,111000,8371955900,35800,35750,35800,35750,936
|
|
20230808,110900,8338492150,35750,35800,35800,35750,242
|
|
20230808,110800,8329838650,35750,35800,35800,35750,399
|
|
20230808,110700,8315557500,35800,35750,35800,35750,335
|
|
20230808,110600,8303578850,35750,35850,35850,35750,839
|
|
20230808,110500,8273539600,35850,35800,35850,35750,2657
|
|
20230808,110400,8178406900,35800,35700,35800,35700,419
|
|
20230808,110300,8163421100,35800,35800,35800,35700,895
|
|
20230808,110200,8131411600,35800,35850,35850,35750,4087
|
|
20230808,110100,7985101200,35850,35750,35850,35700,3361
|
|
20230808,110000,7864848650,35750,35700,35750,35700,375
|
|
20230808,105900,7851444550,35700,35800,35800,35700,1167
|
|
20230808,105800,7809727450,35750,35750,35800,35700,1223
|
|
20230808,105700,7766002200,35750,35800,35800,35700,3152
|
|
20230808,105600,7653360100,35800,35700,35800,35700,1049
|
|
20230808,105500,7615856600,35750,35700,35750,35650,979
|
|
20230808,105400,7580895100,35700,35750,35750,35650,1297
|
|
20230808,105300,7534596050,35650,35750,35750,35650,623
|
|
20230808,105200,7512354900,35800,35800,35800,35700,1590
|
|
20230808,105100,7455508850,35750,35650,35800,35600,6967
|
|
20230808,105000,7206807550,35650,35600,35650,35550,1306
|
|
20230808,104900,7160314750,35600,35600,35650,35600,292
|
|
20230808,104800,7149911700,35600,35650,35650,35600,260
|
|
20230808,104700,7140646100,35650,35650,35650,35600,1413
|
|
20230808,104600,7090305800,35650,35700,35700,35650,1209
|
|
20230808,104500,7047202650,35650,35650,35750,35550,3456
|
|
20230808,104400,6923896100,35650,35700,35750,35600,2207
|
|
20230808,104300,6845179600,35750,35700,35750,35700,354
|
|
20230808,104200,6832539400,35750,35750,35750,35700,862
|
|
20230808,104100,6801733900,35750,35750,35750,35700,351
|
|
20230808,104000,6789196550,35750,35700,35750,35700,271
|
|
20230808,103900,6779511650,35750,35750,35750,35700,568
|
|
20230808,103800,6759214500,35750,35650,35750,35650,817
|
|
20230808,103700,6730043700,35700,35700,35750,35650,1581
|
|
20230808,103600,6673603700,35700,35750,35750,35700,393
|
|
20230808,103500,6659564700,35750,35650,35750,35650,3117
|
|
20230808,103400,6548248400,35700,35700,35700,35650,1632
|
|
20230808,103300,6490040000,35650,35700,35700,35650,681
|
|
20230808,103200,6465745100,35700,35650,35700,35650,619
|
|
20230808,103100,6443650100,35650,35550,35700,35500,2477
|
|
20230808,103000,6355415950,35500,35550,35600,35500,1426
|
|
20230808,102900,6304749400,35600,35650,35650,35550,1321
|
|
20230808,102800,6257721000,35600,35550,35650,35500,3498
|
|
20230808,102700,6133323850,35550,35550,35550,35500,2065
|
|
20230808,102600,6059960800,35550,35600,35600,35500,2570
|
|
20230808,102500,5968603300,35600,35650,35650,35550,1389
|
|
20230808,102400,5919196600,35650,35600,35650,35600,1679
|
|
20230808,102300,5859412700,35600,35650,35650,35550,1765
|
|
20230808,102200,5796580900,35650,35650,35700,35600,1150
|
|
20230808,102100,5755585500,35700,35700,35700,35650,2175
|
|
20230808,102000,5678013950,35700,35650,35700,35600,1899
|
|
20230808,101900,5610297600,35650,35650,35650,35600,166
|
|
20230808,101800,5604384000,35650,35600,35650,35600,959
|
|
20230808,101700,5570241850,35600,35600,35600,35550,1308
|
|
20230808,101600,5523706650,35600,35600,35650,35550,1726
|
|
20230808,101500,5462275750,35600,35600,35650,35550,1632
|
|
20230808,101400,5404175750,35600,35700,35700,35550,894
|
|
20230808,101300,5372339350,35700,35600,35700,35550,1225
|
|
20230808,101200,5328731800,35600,35700,35700,35600,2252
|
|
20230808,101100,5248474000,35700,35700,35750,35650,4979
|
|
20230808,101000,5070922450,35700,35800,35800,35650,3391
|
|
20230808,100900,4949771600,35750,35800,35800,35750,364
|
|
20230808,100800,4936751200,35750,35800,35800,35750,181
|
|
20230808,100700,4930275900,35800,35800,35800,35750,405
|
|
20230808,100600,4915788800,35750,35750,35800,35700,1157
|
|
20230808,100500,4874427700,35750,35700,35750,35650,807
|
|
20230808,100400,4845608600,35650,35650,35700,35600,1052
|
|
20230808,100300,4808099000,35650,35600,35650,35550,2579
|
|
20230808,100200,4716285900,35600,35600,35650,35550,2505
|
|
20230808,100100,4627111600,35600,35600,35650,35600,265
|
|
20230808,100000,4617671750,35650,35650,35700,35650,2296
|
|
20230808,095900,4535813400,35650,35700,35700,35650,189
|
|
20230808,095800,4529072550,35700,35750,35750,35700,1150
|
|
20230808,095700,4488015450,35750,35700,35750,35700,322
|
|
20230808,095600,4476511300,35750,35750,35750,35700,690
|
|
20230808,095500,4451874400,35750,35750,35750,35700,176
|
|
20230808,095400,4445589200,35750,35850,35850,35750,2766
|
|
20230808,095300,4346599050,35850,35950,35950,35800,1131
|
|
20230808,095200,4306007500,35900,35950,35950,35900,1213
|
|
20230808,095100,4262457600,35900,35750,35900,35750,3670
|
|
20230808,095000,4130894650,35750,35750,35750,35700,308
|
|
20230808,094900,4119888250,35700,35650,35700,35650,2720
|
|
20230808,094800,4022786350,35700,35650,35700,35650,3254
|
|
20230808,094700,3906779650,35700,35700,35700,35650,1546
|
|
20230808,094600,3851656900,35650,35700,35750,35650,3207
|
|
20230808,094500,3737167350,35750,35700,35750,35700,252
|
|
20230808,094400,3728168900,35750,35700,35750,35700,1519
|
|
20230808,094300,3673910650,35750,35800,35800,35700,1953
|
|
20230808,094200,3604026100,35800,35800,35850,35800,149
|
|
20230808,094100,3598691700,35800,35850,35900,35800,2411
|
|
20230808,094000,3512258050,35850,35900,35900,35850,2810
|
|
20230808,093900,3411509250,35900,35900,35900,35850,268
|
|
20230808,093800,3401889600,35900,35750,35900,35700,6444
|
|
20230808,093700,3171329450,35700,35750,35750,35700,3440
|
|
20230808,093600,3048386450,35750,35750,35800,35750,793
|
|
20230808,093500,3020035800,35750,35750,35800,35750,798
|
|
20230808,093400,2991507150,35750,35800,35800,35750,106
|
|
20230808,093300,2987717300,35800,35750,35800,35700,3520
|
|
20230808,093200,2861915900,35800,35750,35800,35750,1636
|
|
20230808,093100,2803427650,35750,35800,35800,35750,385
|
|
20230808,093000,2789660600,35800,35800,35800,35750,106
|
|
20230808,092900,2785867300,35750,35750,35750,35700,1261
|
|
20230808,092800,2740786800,35750,35750,35750,35700,1622
|
|
20230808,092700,2682804750,35750,35750,35750,35750,616
|
|
20230808,092600,2660782750,35750,35950,35950,35750,4614
|
|
20230808,092500,2495329050,35950,35900,35950,35900,1200
|
|
20230808,092400,2452239400,35900,35800,35900,35800,1212
|
|
20230808,092300,2408798900,35800,35750,35800,35700,5070
|
|
20230808,092200,2227480000,35700,35750,35750,35700,638
|
|
20230808,092100,2204680700,35750,35750,35800,35750,1692
|
|
20230808,092000,2144191000,35750,35750,35800,35750,452
|
|
20230808,091900,2128028300,35750,35800,35800,35750,1515
|
|
20230808,091800,2073865100,35800,35800,35800,35750,1568
|
|
20230808,091700,2017742050,35800,35850,35850,35800,1090
|
|
20230808,091600,1978714950,35850,35750,35850,35750,2666
|
|
20230808,091500,1883269200,35750,35750,35800,35750,1751
|
|
20230808,091400,1820649950,35750,35700,35750,35700,1637
|
|
20230808,091300,1762203150,35700,35800,35800,35700,2088
|
|
20230808,091200,1687489100,35800,35850,35900,35800,3483
|
|
20230808,091100,1562656400,35850,36000,36000,35850,814
|
|
20230808,091000,1533440700,35950,35900,36000,35850,1535
|
|
20230808,090900,1478299900,35900,35850,35900,35850,752
|
|
20230808,090800,1451323000,35850,35950,36000,35850,2490
|
|
20230808,090700,1361880600,35900,36050,36050,35900,1798
|
|
20230808,090600,1297207300,36100,36050,36100,35950,3293
|
|
20230808,090500,1178693950,36000,36000,36050,35900,4730
|
|
20230808,090400,1008490250,36050,36100,36150,36050,3709
|
|
20230808,090300,874692600,36050,36000,36150,36000,6204
|
|
20230808,090200,650938350,36100,36050,36150,36000,5368
|
|
20230808,090100,457356700,36100,35900,36100,35900,4526
|
|
20230808,090000,294337250,35900,36050,36050,35800,8171
|