605 lines
33 KiB
CSV
605 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,190200,19748062900,35900,35900,35900,35900,42243
|
|
20230809,190100,19748062900,35900,35900,35900,35900,0
|
|
20230809,190000,19748062900,35900,35900,35900,35900,0
|
|
20230809,185900,19748062900,35900,35900,35900,35900,0
|
|
20230809,185800,19748062900,35900,35900,35900,35900,0
|
|
20230809,185700,19748062900,35900,35900,35900,35900,0
|
|
20230809,185600,19748062900,35900,35900,35900,35900,0
|
|
20230809,185500,19748062900,35900,35900,35900,35900,0
|
|
20230809,185400,19748062900,35900,35900,35900,35900,0
|
|
20230809,185300,19748062900,35900,35900,35900,35900,0
|
|
20230809,185200,19748062900,35900,35900,35900,35900,0
|
|
20230809,185100,19748062900,35900,35900,35900,35900,0
|
|
20230809,185000,19748062900,35900,35900,35900,35900,0
|
|
20230809,184900,19748062900,35900,35900,35900,35900,0
|
|
20230809,184800,19748062900,35900,35900,35900,35900,0
|
|
20230809,184700,19748062900,35900,35900,35900,35900,0
|
|
20230809,184600,19748062900,35900,35900,35900,35900,0
|
|
20230809,184500,19748062900,35900,35900,35900,35900,0
|
|
20230809,184400,19748062900,35900,35900,35900,35900,0
|
|
20230809,184300,19748062900,35900,35900,35900,35900,0
|
|
20230809,184200,19748062900,35900,35900,35900,35900,0
|
|
20230809,184100,19748062900,35900,35900,35900,35900,0
|
|
20230809,184000,19748062900,35900,35900,35900,35900,0
|
|
20230809,183900,19748062900,35900,35900,35900,35900,0
|
|
20230809,183800,19748062900,35900,35900,35900,35900,0
|
|
20230809,183700,19748062900,35900,35900,35900,35900,0
|
|
20230809,183600,19748062900,35900,35900,35900,35900,0
|
|
20230809,183500,19748062900,35900,35900,35900,35900,0
|
|
20230809,183400,19748062900,35900,35900,35900,35900,0
|
|
20230809,183300,19748062900,35900,35900,35900,35900,0
|
|
20230809,183200,19748062900,35900,35900,35900,35900,42243
|
|
20230809,183100,19748062900,35900,35900,35900,35900,0
|
|
20230809,183000,19748062900,35900,35900,35900,35900,0
|
|
20230809,182900,19748062900,35900,35900,35900,35900,0
|
|
20230809,182800,19748062900,35900,35900,35900,35900,0
|
|
20230809,182700,19748062900,35900,35900,35900,35900,0
|
|
20230809,182600,19748062900,35900,35900,35900,35900,0
|
|
20230809,182500,19748062900,35900,35900,35900,35900,0
|
|
20230809,182400,19748062900,35900,35900,35900,35900,0
|
|
20230809,182300,19748062900,35900,35900,35900,35900,0
|
|
20230809,182200,19748062900,35900,35900,35900,35900,0
|
|
20230809,182100,19748062900,35900,35900,35900,35900,0
|
|
20230809,182000,19748062900,35900,35900,35900,35900,0
|
|
20230809,181900,19748062900,35900,35900,35900,35900,0
|
|
20230809,181800,19748062900,35900,35900,35900,35900,0
|
|
20230809,181700,19748062900,35900,35900,35900,35900,0
|
|
20230809,181600,19748062900,35900,35900,35900,35900,0
|
|
20230809,181500,19748062900,35900,35900,35900,35900,0
|
|
20230809,181400,19748062900,35900,35900,35900,35900,0
|
|
20230809,181300,19748062900,35900,35900,35900,35900,0
|
|
20230809,181200,19748062900,35900,35900,35900,35900,0
|
|
20230809,181100,19748062900,35900,35900,35900,35900,0
|
|
20230809,181000,19748062900,35900,35900,35900,35900,0
|
|
20230809,180900,19748062900,35900,35900,35900,35900,0
|
|
20230809,180800,19748062900,35900,35900,35900,35900,0
|
|
20230809,180700,19748062900,35900,35900,35900,35900,0
|
|
20230809,180600,19748062900,35900,35900,35900,35900,0
|
|
20230809,180500,19748062900,35900,35900,35900,35900,0
|
|
20230809,180400,19748062900,35900,35900,35900,35900,0
|
|
20230809,180300,19748062900,35900,35900,35900,35900,0
|
|
20230809,180200,19748062900,35900,35900,35900,35900,42243
|
|
20230809,180100,19748062900,35900,35900,35900,35900,0
|
|
20230809,180000,19748062900,35900,35900,35900,35900,0
|
|
20230809,175900,19748062900,35900,35900,35900,35900,0
|
|
20230809,175800,19748062900,35900,35900,35900,35900,0
|
|
20230809,175700,19748062900,35900,35900,35900,35900,0
|
|
20230809,175600,19748062900,35900,35900,35900,35900,0
|
|
20230809,175500,19748062900,35900,35900,35900,35900,0
|
|
20230809,175400,19748062900,35900,35900,35900,35900,0
|
|
20230809,175300,19748062900,35900,35900,35900,35900,0
|
|
20230809,175200,19748062900,35900,35900,35900,35900,0
|
|
20230809,175100,19748062900,35900,35900,35900,35900,0
|
|
20230809,175000,19748062900,35900,35900,35900,35900,0
|
|
20230809,174900,19748062900,35900,35900,35900,35900,0
|
|
20230809,174800,19748062900,35900,35900,35900,35900,0
|
|
20230809,174700,19748062900,35900,35900,35900,35900,0
|
|
20230809,174600,19748062900,35900,35900,35900,35900,0
|
|
20230809,174500,19748062900,35900,35900,35900,35900,0
|
|
20230809,174400,19748062900,35900,35900,35900,35900,0
|
|
20230809,174300,19748062900,35900,35900,35900,35900,0
|
|
20230809,174200,19748062900,35900,35900,35900,35900,0
|
|
20230809,174100,19748062900,35900,35900,35900,35900,0
|
|
20230809,174000,19748062900,35900,35900,35900,35900,0
|
|
20230809,173900,19748062900,35900,35900,35900,35900,0
|
|
20230809,173800,19748062900,35900,35900,35900,35900,0
|
|
20230809,173700,19748062900,35900,35900,35900,35900,0
|
|
20230809,173600,19748062900,35900,35900,35900,35900,0
|
|
20230809,173500,19748062900,35900,35900,35900,35900,0
|
|
20230809,173400,19748062900,35900,35900,35900,35900,0
|
|
20230809,173300,19748062900,35900,35900,35900,35900,0
|
|
20230809,173200,19748062900,35900,35900,35900,35900,42243
|
|
20230809,173100,19748062900,35900,35900,35900,35900,0
|
|
20230809,173000,19748062900,35900,35900,35900,35900,0
|
|
20230809,172900,19748062900,35900,35900,35900,35900,0
|
|
20230809,172800,19748062900,35900,35900,35900,35900,0
|
|
20230809,172700,19748062900,35900,35900,35900,35900,0
|
|
20230809,172600,19748062900,35900,35900,35900,35900,0
|
|
20230809,172500,19748062900,35900,35900,35900,35900,0
|
|
20230809,172400,19748062900,35900,35900,35900,35900,0
|
|
20230809,172300,19748062900,35900,35900,35900,35900,0
|
|
20230809,172200,19748062900,35900,35900,35900,35900,0
|
|
20230809,172100,19748062900,35900,35900,35900,35900,0
|
|
20230809,172000,19748062900,35900,35900,35900,35900,0
|
|
20230809,171900,19748062900,35900,35900,35900,35900,0
|
|
20230809,171800,19748062900,35900,35900,35900,35900,0
|
|
20230809,171700,19748062900,35900,35900,35900,35900,0
|
|
20230809,171600,19748062900,35900,35900,35900,35900,0
|
|
20230809,171500,19748062900,35900,35900,35900,35900,0
|
|
20230809,171400,19748062900,35900,35900,35900,35900,0
|
|
20230809,171300,19748062900,35900,35900,35900,35900,0
|
|
20230809,171200,19748062900,35900,35900,35900,35900,0
|
|
20230809,171100,19748062900,35900,35900,35900,35900,0
|
|
20230809,171000,19748062900,35900,35900,35900,35900,0
|
|
20230809,170900,19748062900,35900,35900,35900,35900,0
|
|
20230809,170800,19748062900,35900,35900,35900,35900,0
|
|
20230809,170700,19748062900,35900,35900,35900,35900,0
|
|
20230809,170600,19748062900,35900,35900,35900,35900,0
|
|
20230809,170500,19748062900,35900,35900,35900,35900,0
|
|
20230809,170400,19748062900,35900,35900,35900,35900,0
|
|
20230809,170300,19748062900,35900,35900,35900,35900,0
|
|
20230809,170200,19748062900,35900,35900,35900,35900,42243
|
|
20230809,170100,19748062900,35900,35900,35900,35900,0
|
|
20230809,170000,19748062900,35900,35900,35900,35900,0
|
|
20230809,165900,19748062900,35900,35900,35900,35900,0
|
|
20230809,165800,19748062900,35900,35900,35900,35900,0
|
|
20230809,165700,19748062900,35900,35900,35900,35900,0
|
|
20230809,165600,19748062900,35900,35900,35900,35900,0
|
|
20230809,165500,19748062900,35900,35900,35900,35900,0
|
|
20230809,165400,19748062900,35900,35900,35900,35900,0
|
|
20230809,165300,19748062900,35900,35900,35900,35900,0
|
|
20230809,165200,19748062900,35900,35900,35900,35900,0
|
|
20230809,165100,19748062900,35900,35900,35900,35900,0
|
|
20230809,165000,19748062900,35900,35900,35900,35900,0
|
|
20230809,164900,19748062900,35900,35900,35900,35900,0
|
|
20230809,164800,19748062900,35900,35900,35900,35900,0
|
|
20230809,164700,19748062900,35900,35900,35900,35900,0
|
|
20230809,164600,19748062900,35900,35900,35900,35900,0
|
|
20230809,164500,19748062900,35900,35900,35900,35900,0
|
|
20230809,164400,19748062900,35900,35900,35900,35900,0
|
|
20230809,164300,19748062900,35900,35900,35900,35900,0
|
|
20230809,164200,19748062900,35900,35900,35900,35900,0
|
|
20230809,164100,19748062900,35900,35900,35900,35900,0
|
|
20230809,164000,19748062900,35900,35900,35900,35900,0
|
|
20230809,163900,19748062900,35900,35900,35900,35900,0
|
|
20230809,163800,19748062900,35900,35900,35900,35900,0
|
|
20230809,163700,19748062900,35900,35900,35900,35900,0
|
|
20230809,163600,19748062900,35900,35900,35900,35900,0
|
|
20230809,163500,19748062900,35900,35900,35900,35900,0
|
|
20230809,163400,19748062900,35900,35900,35900,35900,0
|
|
20230809,163300,19748062900,35900,35900,35900,35900,0
|
|
20230809,163200,19748062900,35900,35900,35900,35900,42243
|
|
20230809,163100,19748062900,35900,35900,35900,35900,0
|
|
20230809,163000,19748062900,35900,35900,35900,35900,0
|
|
20230809,162900,19748062900,35900,35900,35900,35900,0
|
|
20230809,162800,19748062900,35900,35900,35900,35900,0
|
|
20230809,162700,19748062900,35900,35900,35900,35900,0
|
|
20230809,162600,19748062900,35900,35900,35900,35900,0
|
|
20230809,162500,19748062900,35900,35900,35900,35900,0
|
|
20230809,162400,19748062900,35900,35900,35900,35900,0
|
|
20230809,162300,19748062900,35900,35900,35900,35900,0
|
|
20230809,162200,19748062900,35900,35900,35900,35900,0
|
|
20230809,162100,19748062900,35900,35900,35900,35900,0
|
|
20230809,162000,19748062900,35900,35900,35900,35900,0
|
|
20230809,161900,19748062900,35900,35900,35900,35900,0
|
|
20230809,161800,19748062900,35900,35900,35900,35900,0
|
|
20230809,161700,19748062900,35900,35900,35900,35900,0
|
|
20230809,161600,19748062900,35900,35900,35900,35900,0
|
|
20230809,161500,19748062900,35900,35900,35900,35900,0
|
|
20230809,161400,19748062900,35900,35900,35900,35900,0
|
|
20230809,161300,19748062900,35900,35900,35900,35900,0
|
|
20230809,161200,19748062900,35900,35900,35900,35900,0
|
|
20230809,161100,19748062900,35900,35900,35900,35900,0
|
|
20230809,161000,19748062900,35900,35900,35900,35900,0
|
|
20230809,160900,19748062900,35900,35900,35900,35900,0
|
|
20230809,160800,19748062900,35900,35900,35900,35900,0
|
|
20230809,160700,19748062900,35900,35900,35900,35900,0
|
|
20230809,160600,19748062900,35900,35900,35900,35900,0
|
|
20230809,160500,19748062900,35900,35900,35900,35900,0
|
|
20230809,160400,19748062900,35900,35900,35900,35900,0
|
|
20230809,160300,19748062900,35900,35900,35900,35900,0
|
|
20230809,160200,19748062900,35900,35900,35900,35900,42243
|
|
20230809,160100,19748062900,35900,35900,35900,35900,0
|
|
20230809,160000,19748062900,35900,35900,35900,35900,0
|
|
20230809,155900,19748062900,35900,35900,35900,35900,0
|
|
20230809,155800,19748062900,35900,35900,35900,35900,0
|
|
20230809,155700,19748062900,35900,35900,35900,35900,0
|
|
20230809,155600,19748062900,35900,35900,35900,35900,0
|
|
20230809,155500,19748062900,35900,35900,35900,35900,0
|
|
20230809,155400,19748062900,35900,35900,35900,35900,0
|
|
20230809,155300,19748062900,35900,35900,35900,35900,0
|
|
20230809,155200,19748062900,35900,35900,35900,35900,0
|
|
20230809,155100,19748062900,35900,35900,35900,35900,0
|
|
20230809,155000,19748062900,35900,35900,35900,35900,0
|
|
20230809,154900,19748062900,35900,35900,35900,35900,0
|
|
20230809,154800,19748062900,35900,35900,35900,35900,0
|
|
20230809,154700,19748062900,35900,35900,35900,35900,0
|
|
20230809,154600,19748062900,35900,35900,35900,35900,0
|
|
20230809,154500,19748062900,35900,35900,35900,35900,0
|
|
20230809,154400,19748062900,35900,35900,35900,35900,0
|
|
20230809,154300,19748062900,35900,35900,35900,35900,0
|
|
20230809,154200,19748062900,35900,35900,35900,35900,0
|
|
20230809,154100,19748062900,35900,35900,35900,35900,0
|
|
20230809,154000,19748062900,35900,35900,35900,35900,0
|
|
20230809,153900,19748062900,35900,35900,35900,35900,0
|
|
20230809,153800,19748062900,35900,35900,35900,35900,0
|
|
20230809,153700,19748062900,35900,35900,35900,35900,0
|
|
20230809,153600,19748062900,35900,35900,35900,35900,0
|
|
20230809,153500,19748062900,35900,35900,35900,35900,0
|
|
20230809,153400,19748062900,35900,35900,35900,35900,0
|
|
20230809,153300,19748062900,35900,35900,35900,35900,0
|
|
20230809,153200,19748062900,35900,35900,35900,35900,42243
|
|
20230809,153100,19748062900,35900,35900,35900,35900,0
|
|
20230809,153000,19748062900,35900,35900,35900,35900,42243
|
|
20230809,152900,18231539200,35800,35800,35800,35800,0
|
|
20230809,152800,18231539200,35800,35800,35800,35800,0
|
|
20230809,152700,18231539200,35800,35800,35800,35800,0
|
|
20230809,152600,18231539200,35800,35800,35800,35800,0
|
|
20230809,152500,18231539200,35800,35800,35800,35800,0
|
|
20230809,152400,18231539200,35800,35800,35800,35800,0
|
|
20230809,152300,18231539200,35800,35800,35800,35800,0
|
|
20230809,152200,18231539200,35800,35800,35800,35800,0
|
|
20230809,152100,18231539200,35800,35800,35800,35800,0
|
|
20230809,152000,18231539200,35800,35800,35800,35800,0
|
|
20230809,151900,18231539200,35800,35750,35800,35750,1877
|
|
20230809,151800,18164345200,35750,35750,35800,35700,1680
|
|
20230809,151700,18104306750,35750,35900,35900,35700,5274
|
|
20230809,151600,17915441300,35900,35900,35900,35850,771
|
|
20230809,151500,17887791000,35900,35900,35900,35850,1071
|
|
20230809,151400,17849388550,35900,35900,35900,35850,1467
|
|
20230809,151300,17796756300,35900,35850,35900,35850,930
|
|
20230809,151200,17763400400,35900,35850,35900,35800,3438
|
|
20230809,151100,17640151200,35800,35800,35850,35750,3313
|
|
20230809,151000,17521496950,35800,35750,35800,35750,1241
|
|
20230809,150900,17477117100,35750,35800,35850,35750,1412
|
|
20230809,150800,17426605800,35800,35850,35850,35800,2254
|
|
20230809,150700,17345900600,35850,35700,35850,35700,5823
|
|
20230809,150600,17137486150,35750,35700,35750,35700,1462
|
|
20230809,150500,17085290750,35750,35700,35850,35700,3509
|
|
20230809,150400,16959730500,35700,35750,35750,35650,3787
|
|
20230809,150300,16824460000,35700,35750,35800,35650,1240
|
|
20230809,150200,16780163650,35750,35750,35800,35650,3339
|
|
20230809,150100,16660893300,35750,35700,35800,35700,2078
|
|
20230809,150000,16586630000,35700,35750,35800,35650,3789
|
|
20230809,145900,16451226900,35750,35800,35850,35700,3328
|
|
20230809,145800,16332239600,35800,35700,35850,35650,4864
|
|
20230809,145700,16158313700,35700,35700,35750,35700,1536
|
|
20230809,145600,16103474900,35750,35700,35800,35700,2190
|
|
20230809,145500,16025226350,35700,35750,35800,35700,2896
|
|
20230809,145400,15921787000,35700,35650,35800,35650,5287
|
|
20230809,145300,15732929250,35650,35650,35700,35650,2219
|
|
20230809,145200,15653818250,35650,35650,35700,35650,1963
|
|
20230809,145100,15583812400,35700,35650,35700,35650,1753
|
|
20230809,145000,15521308700,35650,35650,35800,35650,3543
|
|
20230809,144900,15394829500,35700,35700,35750,35650,2151
|
|
20230809,144800,15318068150,35700,35700,35750,35700,2961
|
|
20230809,144700,15212351300,35700,35750,35800,35700,2530
|
|
20230809,144600,15121920300,35800,35750,35800,35700,2729
|
|
20230809,144500,15024357700,35800,35800,35850,35750,2464
|
|
20230809,144400,14936195900,35800,35900,35900,35800,2058
|
|
20230809,144300,14862437550,35900,35750,35900,35700,9300
|
|
20230809,144200,14529712800,35800,35800,35850,35750,2349
|
|
20230809,144100,14445691450,35800,35850,35900,35800,2027
|
|
20230809,144000,14373024100,35900,35850,35900,35850,1223
|
|
20230809,143900,14329173100,35900,35850,35900,35850,1168
|
|
20230809,143800,14287297500,35850,35850,35900,35850,725
|
|
20230809,143700,14261301800,35850,35850,35900,35850,445
|
|
20230809,143600,14245342400,35850,35850,35900,35850,1150
|
|
20230809,143500,14204111100,35900,35850,35900,35850,1342
|
|
20230809,143400,14155963850,35900,35850,35900,35850,1310
|
|
20230809,143300,14108965300,35900,35850,35900,35850,810
|
|
20230809,143200,14079919600,35850,35850,35900,35850,545
|
|
20230809,143100,14060379950,35850,35850,35900,35850,503
|
|
20230809,143000,14042346250,35900,35850,35900,35850,1275
|
|
20230809,142900,13996622550,35900,35850,35900,35850,903
|
|
20230809,142800,13964246750,35850,35850,35900,35850,490
|
|
20230809,142700,13946678600,35850,35850,35900,35850,664
|
|
20230809,142600,13922868700,35850,35850,35900,35850,1213
|
|
20230809,142500,13879379400,35850,35850,35900,35850,483
|
|
20230809,142400,13862062550,35900,35850,35900,35850,1058
|
|
20230809,142300,13824129500,35900,35850,35900,35850,1371
|
|
20230809,142200,13774970600,35900,35850,35900,35850,515
|
|
20230809,142100,13756505400,35900,35850,35900,35850,581
|
|
20230809,142000,13735672650,35900,35900,35900,35850,1120
|
|
20230809,141900,13695516700,35850,35850,35900,35850,613
|
|
20230809,141800,13673531700,35900,35900,35900,35850,477
|
|
20230809,141700,13656429600,35900,35900,35900,35850,1581
|
|
20230809,141600,13599733100,35900,35900,35900,35850,1319
|
|
20230809,141500,13552405850,35850,35900,35900,35850,943
|
|
20230809,141400,13518593300,35900,35900,35900,35850,1188
|
|
20230809,141300,13475999900,35850,35850,35900,35850,253
|
|
20230809,141200,13466928850,35900,35900,35900,35850,585
|
|
20230809,141100,13445954500,35900,35950,35950,35850,1677
|
|
20230809,141000,13385756650,35950,35900,35950,35900,400
|
|
20230809,140900,13371393400,35900,35950,35950,35900,607
|
|
20230809,140800,13349599000,35900,35950,35950,35900,1073
|
|
20230809,140700,13311072550,35950,35900,35950,35900,681
|
|
20230809,140600,13286607800,35950,35950,35950,35900,584
|
|
20230809,140500,13265640950,35950,35900,35950,35900,961
|
|
20230809,140400,13231134100,35950,35950,35950,35900,753
|
|
20230809,140300,13204096000,35900,35900,35950,35850,2039
|
|
20230809,140200,13130901300,35850,35900,35900,35850,886
|
|
20230809,140100,13099127150,35900,35950,35950,35850,919
|
|
20230809,140000,13066126400,35900,35950,35950,35900,2094
|
|
20230809,135900,12990949800,35950,35900,35950,35900,612
|
|
20230809,135800,12968977250,35900,35950,35950,35900,1528
|
|
20230809,135700,12914076550,35900,35900,35950,35900,509
|
|
20230809,135600,12895797950,35950,35950,35950,35900,1063
|
|
20230809,135500,12857634250,35950,35900,35950,35900,785
|
|
20230809,135400,12829450300,35950,35900,35950,35900,2971
|
|
20230809,135300,12722763250,35900,35900,35900,35850,1347
|
|
20230809,135200,12674464750,35850,35900,35900,35850,1178
|
|
20230809,135100,12632209050,35900,35900,35900,35850,758
|
|
20230809,135000,12605017100,35850,35850,35900,35850,604
|
|
20230809,134900,12583359600,35850,35900,35900,35850,792
|
|
20230809,134800,12554962050,35900,35850,35900,35850,245
|
|
20230809,134700,12546177050,35900,35850,35950,35800,3732
|
|
20230809,134600,12412326650,35850,35850,35850,35800,785
|
|
20230809,134500,12384222050,35800,35850,35850,35800,198
|
|
20230809,134400,12377131250,35850,35850,35850,35800,812
|
|
20230809,134300,12348057600,35800,35750,35850,35750,1414
|
|
20230809,134200,12297479200,35750,35750,35800,35750,358
|
|
20230809,134100,12284674400,35800,35850,35850,35750,1580
|
|
20230809,134000,12228103800,35850,35800,35850,35700,774
|
|
20230809,133900,12200381750,35800,35900,35900,35700,1758
|
|
20230809,133800,12137446100,35900,35900,35950,35850,4282
|
|
20230809,133700,11983772400,35850,35850,35900,35800,844
|
|
20230809,133600,11953503950,35850,35800,35850,35750,1714
|
|
20230809,133500,11892131200,35800,35750,35800,35750,848
|
|
20230809,133400,11861812550,35750,35750,35800,35700,926
|
|
20230809,133300,11828705250,35750,35800,35800,35700,1022
|
|
20230809,133200,11792177100,35750,35750,35800,35750,758
|
|
20230809,133100,11765074000,35750,35700,35800,35700,1064
|
|
20230809,133000,11727047000,35700,35700,35800,35650,2327
|
|
20230809,132900,11643883000,35700,35750,35750,35650,588
|
|
20230809,132800,11622887750,35700,35700,35750,35650,2472
|
|
20230809,132700,11534642300,35700,35700,35750,35700,816
|
|
20230809,132600,11505508550,35750,35750,35750,35700,603
|
|
20230809,132500,11483975800,35750,35800,35800,35700,1039
|
|
20230809,132400,11446833200,35800,35850,35850,35750,1325
|
|
20230809,132300,11399446600,35850,35800,35850,35750,658
|
|
20230809,132200,11375899250,35800,35750,35800,35700,1368
|
|
20230809,132100,11326986900,35750,35800,35800,35700,762
|
|
20230809,132000,11299745550,35800,35750,35800,35700,1199
|
|
20230809,131900,11256888850,35750,35800,35800,35750,551
|
|
20230809,131800,11237188850,35750,35800,35800,35750,320
|
|
20230809,131700,11225737950,35750,35800,35800,35750,800
|
|
20230809,131600,11197125900,35750,35800,35850,35750,465
|
|
20230809,131500,11180485850,35750,35800,35800,35700,901
|
|
20230809,131400,11148279150,35800,35750,35800,35700,1359
|
|
20230809,131300,11099708200,35800,35800,35800,35750,905
|
|
20230809,131200,11067347800,35800,35800,35850,35750,574
|
|
20230809,131100,11046794400,35800,35850,35850,35750,892
|
|
20230809,131000,11014879400,35800,35850,35850,35800,671
|
|
20230809,130900,10990853300,35850,35850,35900,35800,600
|
|
20230809,130800,10969350500,35850,35900,35900,35800,709
|
|
20230809,130700,10943932500,35900,35850,35900,35800,1671
|
|
20230809,130600,10884025300,35850,35850,35850,35750,220
|
|
20230809,130500,10876149100,35850,35750,35850,35700,654
|
|
20230809,130400,10852764000,35750,35800,35850,35700,1225
|
|
20230809,130300,10808933350,35800,35800,35800,35750,392
|
|
20230809,130200,10794917800,35750,35850,35850,35750,711
|
|
20230809,130100,10769483400,35800,35800,35850,35750,1203
|
|
20230809,130000,10726415100,35800,35750,35800,35700,528
|
|
20230809,125900,10707548050,35750,35800,35800,35700,719
|
|
20230809,125800,10681862000,35800,35750,35800,35700,1530
|
|
20230809,125700,10627221850,35700,35750,35750,35700,436
|
|
20230809,125600,10611648800,35750,35750,35750,35650,527
|
|
20230809,125500,10592835750,35700,35750,35750,35700,1329
|
|
20230809,125400,10545363450,35750,35750,35750,35700,339
|
|
20230809,125300,10533255150,35750,35800,35800,35700,756
|
|
20230809,125200,10506258550,35750,35800,35800,35700,1006
|
|
20230809,125100,10470300900,35800,35750,35800,35700,694
|
|
20230809,125000,10445489200,35700,35750,35750,35700,224
|
|
20230809,124900,10437487850,35750,35800,35800,35700,1203
|
|
20230809,124800,10394498650,35800,35750,35800,35750,2158
|
|
20230809,124700,10317244600,35750,35800,35800,35750,275
|
|
20230809,124600,10307405850,35800,35750,35800,35700,1029
|
|
20230809,124500,10270636450,35750,35750,35800,35750,723
|
|
20230809,124400,10244778400,35800,35800,35800,35750,178
|
|
20230809,124300,10238412300,35800,35800,35800,35700,882
|
|
20230809,124200,10206892800,35800,35700,35800,35650,1822
|
|
20230809,124100,10141882800,35700,35700,35700,35650,147
|
|
20230809,124000,10136638750,35700,35700,35700,35650,803
|
|
20230809,123900,10108009650,35700,35750,35750,35650,868
|
|
20230809,123800,10077025600,35700,35700,35750,35700,309
|
|
20230809,123700,10065986650,35750,35750,35750,35650,1251
|
|
20230809,123600,10021343750,35750,35700,35750,35700,932
|
|
20230809,123500,9988070200,35700,35700,35700,35650,286
|
|
20230809,123400,9977864650,35650,35750,35750,35650,1147
|
|
20230809,123300,9936933550,35700,35750,35750,35700,1627
|
|
20230809,123200,9878845850,35750,35750,35750,35700,339
|
|
20230809,123100,9866731950,35750,35800,35800,35700,725
|
|
20230809,123000,9840840450,35700,35800,35800,35700,1158
|
|
20230809,122900,9799441100,35800,35700,35800,35650,1730
|
|
20230809,122800,9737659950,35650,35700,35700,35650,858
|
|
20230809,122700,9707064100,35700,35650,35700,35650,875
|
|
20230809,122600,9675865850,35700,35700,35700,35650,700
|
|
20230809,122500,9650898100,35700,35700,35700,35650,774
|
|
20230809,122400,9623287650,35700,35700,35700,35650,1582
|
|
20230809,122300,9566839750,35700,35750,35750,35700,812
|
|
20230809,122200,9537846550,35750,35750,35750,35700,373
|
|
20230809,122100,9524526150,35750,35750,35800,35700,871
|
|
20230809,122000,9493407600,35750,35750,35750,35700,303
|
|
20230809,121900,9482578200,35750,35750,35750,35700,970
|
|
20230809,121800,9447939200,35750,35750,35750,35700,884
|
|
20230809,121700,9416363700,35750,35700,35750,35650,792
|
|
20230809,121600,9388089450,35700,35700,35700,35650,857
|
|
20230809,121500,9357520250,35650,35750,35750,35650,1274
|
|
20230809,121400,9312037000,35750,35750,35750,35700,233
|
|
20230809,121300,9303715750,35700,35850,35850,35700,882
|
|
20230809,121200,9272184150,35850,35700,35850,35700,1544
|
|
20230809,121100,9217018350,35750,35750,35750,35700,426
|
|
20230809,121000,9201807250,35750,35750,35750,35700,575
|
|
20230809,120900,9181276600,35750,35750,35750,35700,1205
|
|
20230809,120800,9138243900,35750,35800,35800,35700,1066
|
|
20230809,120700,9100138850,35800,35800,35850,35750,685
|
|
20230809,120600,9075620550,35800,35850,35850,35800,226
|
|
20230809,120500,9067520600,35850,35850,35900,35800,995
|
|
20230809,120400,9031865700,35850,35850,35850,35800,2717
|
|
20230809,120300,8934491450,35850,35800,35850,35800,269
|
|
20230809,120200,8924859900,35750,35750,35750,35650,3151
|
|
20230809,120100,8812260500,35750,35700,35750,35700,786
|
|
20230809,120000,8784197300,35750,35700,35750,35700,103
|
|
20230809,115900,8780516800,35750,35750,35750,35650,1319
|
|
20230809,115800,8733431350,35750,35700,35750,35650,1323
|
|
20230809,115700,8686208950,35750,35700,35750,35700,217
|
|
20230809,115600,8678458300,35750,35750,35750,35700,828
|
|
20230809,115500,8648892050,35750,35700,35750,35650,1029
|
|
20230809,115400,8612151900,35700,35750,35750,35700,755
|
|
20230809,115300,8585193000,35750,35750,35750,35700,1049
|
|
20230809,115200,8547742250,35750,35750,35750,35700,248
|
|
20230809,115100,8538877400,35700,35800,35800,35700,1509
|
|
20230809,115000,8484956600,35800,35800,35800,35750,1062
|
|
20230809,114900,8446988350,35800,35800,35800,35750,271
|
|
20230809,114800,8437287500,35800,35800,35800,35750,1124
|
|
20230809,114700,8397090400,35800,35750,35800,35700,654
|
|
20230809,114600,8373708350,35750,35800,35800,35750,711
|
|
20230809,114500,8348280400,35800,35800,35800,35750,618
|
|
20230809,114400,8326183150,35800,35750,35800,35750,797
|
|
20230809,114300,8297675400,35800,35850,35850,35750,737
|
|
20230809,114200,8271315150,35850,35800,35850,35800,594
|
|
20230809,114100,8250043600,35850,35800,35850,35800,374
|
|
20230809,114000,8236652900,35800,35750,35800,35750,1142
|
|
20230809,113900,8195804150,35800,35800,35850,35750,518
|
|
20230809,113800,8177256400,35800,35800,35800,35750,372
|
|
20230809,113700,8163939550,35800,35850,35850,35750,1266
|
|
20230809,113600,8118655850,35850,35850,35850,35800,621
|
|
20230809,113500,8096418700,35850,35700,35850,35700,2950
|
|
20230809,113400,7990846500,35650,35750,35750,35650,1202
|
|
20230809,113300,7947946800,35750,35750,35750,35700,1160
|
|
20230809,113200,7906529200,35750,35700,35750,35650,2293
|
|
20230809,113100,7824666700,35750,35750,35750,35700,1165
|
|
20230809,113000,7783072950,35700,35700,35750,35700,566
|
|
20230809,112900,7762864650,35750,35750,35750,35700,322
|
|
20230809,112800,7751353700,35750,35800,35800,35700,2515
|
|
20230809,112700,7661506800,35800,35850,35850,35750,4953
|
|
20230809,112600,7484345400,35800,35850,35850,35800,389
|
|
20230809,112500,7470412150,35800,35850,35850,35800,759
|
|
20230809,112400,7443237500,35800,35850,35900,35800,485
|
|
20230809,112300,7425853400,35850,35800,35900,35800,2432
|
|
20230809,112200,7338708550,35800,35850,35850,35750,2309
|
|
20230809,112100,7256070100,35850,35900,35900,35800,304
|
|
20230809,112000,7245170100,35900,35900,35900,35850,254
|
|
20230809,111900,7236061800,35900,35800,35900,35800,1058
|
|
20230809,111800,7198138750,35850,35800,35850,35800,1726
|
|
20230809,111700,7136315150,35800,35850,35850,35800,322
|
|
20230809,111600,7124778800,35850,35800,35900,35800,371
|
|
20230809,111500,7111479450,35800,35900,35900,35800,1908
|
|
20230809,111400,7043134800,35900,35900,35900,35800,3137
|
|
20230809,111300,6930684100,35850,35850,35900,35850,410
|
|
20230809,111200,6915980450,35900,35900,35900,35850,1410
|
|
20230809,111100,6865421500,35900,35900,35900,35850,280
|
|
20230809,111000,6855377050,35900,35850,35900,35850,101
|
|
20230809,110900,6851753900,35850,35950,35950,35850,1246
|
|
20230809,110800,6807046700,35950,35950,35950,35850,1128
|
|
20230809,110700,6766575650,35900,35950,35950,35900,315
|
|
20230809,110600,6755253200,35900,36000,36050,35900,3670
|
|
20230809,110500,6623172200,36000,36000,36050,35950,790
|
|
20230809,110400,6594731600,36050,36000,36050,35950,252
|
|
20230809,110300,6585660400,36000,36000,36000,35900,1883
|
|
20230809,110200,6518022200,36000,36000,36000,35950,219
|
|
20230809,110100,6510145100,35950,35950,36000,35900,191
|
|
20230809,110000,6503277550,35900,35950,36000,35850,2391
|
|
20230809,105900,6417383050,35950,35950,35950,35900,739
|
|
20230809,105800,6390829200,36000,35950,36000,35950,185
|
|
20230809,105700,6384170550,35950,35900,36050,35900,1326
|
|
20230809,105600,6336434050,35900,36050,36050,35900,677
|
|
20230809,105500,6312074100,36050,35950,36050,35950,255
|
|
20230809,105400,6302893150,36000,36050,36050,35900,1962
|
|
20230809,105300,6232312700,36000,36050,36100,36000,828
|
|
20230809,105200,6202471250,36050,36000,36050,36000,244
|
|
20230809,105100,6193683750,36050,36000,36050,35900,3842
|
|
20230809,105000,6055645800,36000,36000,36000,35950,740
|
|
20230809,104900,6029036050,36000,36000,36050,35950,1698
|
|
20230809,104800,5967924250,36050,36100,36100,36000,241
|
|
20230809,104700,5959236050,36100,35950,36150,35950,1518
|
|
20230809,104600,5904567800,35950,36050,36050,35950,1510
|
|
20230809,104500,5850222100,36050,36100,36100,36000,2350
|
|
20230809,104400,5765495600,36050,36150,36150,36050,1175
|
|
20230809,104300,5723108000,36150,36050,36150,36050,527
|
|
20230809,104200,5704074900,36100,36100,36100,36000,1205
|
|
20230809,104100,5660638400,36100,36100,36100,36050,937
|
|
20230809,104000,5626847950,36100,36150,36150,36050,501
|
|
20230809,103900,5608763800,36150,36150,36150,36100,465
|
|
20230809,103800,5591973400,36050,36150,36150,36000,696
|
|
20230809,103700,5566880700,36100,36100,36150,36000,735
|
|
20230809,103600,5540385300,36050,36150,36200,36050,948
|
|
20230809,103500,5506180800,36150,36200,36200,36100,1149
|
|
20230809,103400,5464649900,36200,36200,36200,36150,644
|
|
20230809,103300,5441346850,36150,36100,36250,36050,1225
|
|
20230809,103200,5397069550,36100,36050,36100,36000,842
|
|
20230809,103100,5366722850,36050,36100,36100,36000,259
|
|
20230809,103000,5357384150,36100,36100,36100,35950,502
|
|
20230809,102900,5339305700,36150,36000,36150,35950,1197
|
|
20230809,102800,5296163700,36000,36050,36050,35950,1928
|
|
20230809,102700,5226760550,36050,36050,36100,36000,1388
|
|
20230809,102600,5176726100,36050,36150,36150,36050,943
|
|
20230809,102500,5142681150,36100,36100,36150,36100,547
|
|
20230809,102400,5122931650,36050,36100,36100,36000,548
|
|
20230809,102300,5103169800,36100,36150,36150,36050,865
|
|
20230809,102200,5071970600,36150,36100,36150,36100,616
|
|
20230809,102100,5049710300,36100,36200,36200,36100,1624
|
|
20230809,102000,4991007350,36200,36250,36250,36150,273
|
|
20230809,101900,4981123500,36250,36250,36250,36200,447
|
|
20230809,101800,4964936800,36200,36250,36250,36200,752
|
|
20230809,101700,4937704300,36200,36200,36250,36200,725
|
|
20230809,101600,4911456000,36250,36100,36250,36100,1226
|
|
20230809,101500,4867122300,36100,36100,36150,36050,2167
|
|
20230809,101400,4788811600,36100,36150,36150,36100,1423
|
|
20230809,101300,4737438450,36100,36100,36150,36050,354
|
|
20230809,101200,4724653000,36100,36250,36250,36050,740
|
|
20230809,101100,4697884250,36250,36100,36250,36100,3270
|
|
20230809,101000,4579665950,36100,36100,36150,36100,757
|
|
20230809,100900,4552329650,36100,36150,36150,36050,651
|
|
20230809,100800,4528824550,36150,36150,36200,36150,799
|
|
20230809,100700,4499934550,36150,36200,36200,36150,854
|
|
20230809,100600,4469053800,36200,36200,36200,36100,949
|
|
20230809,100500,4434743550,36150,36250,36250,36150,988
|
|
20230809,100400,4398973650,36250,36200,36250,36150,1712
|
|
20230809,100300,4336989650,36200,36200,36200,36200,331
|
|
20230809,100200,4325007450,36200,36200,36200,36150,344
|
|
20230809,100100,4312555650,36200,36100,36200,36100,1334
|
|
20230809,100000,4264361450,36100,36100,36100,36050,360
|
|
20230809,095900,4251365850,36100,36100,36100,36050,98
|
|
20230809,095800,4247828350,36100,36100,36100,36050,496
|
|
20230809,095700,4229939050,36100,36100,36100,36050,278
|
|
20230809,095600,4219908300,36050,36100,36100,36050,265
|
|
20230809,095500,4210344000,36100,36150,36200,36100,1566
|
|
20230809,095400,4153788250,36150,36050,36150,36050,2616
|
|
20230809,095300,4059397750,36050,36050,36050,36000,668
|
|
20230809,095200,4035316450,36050,36000,36050,35950,791
|
|
20230809,095100,4006842650,36000,36000,36000,35950,416
|
|
20230809,095000,3991872350,36000,35950,36000,35900,2626
|
|
20230809,094900,3897416850,35950,35900,35950,35900,475
|
|
20230809,094800,3880350400,35900,35950,35950,35900,365
|
|
20230809,094700,3867230700,35950,35950,35950,35900,395
|
|
20230809,094600,3853036000,35900,35900,35950,35900,1091
|
|
20230809,094500,3813850350,35900,35800,35900,35750,2423
|
|
20230809,094400,3727009800,35750,35750,35800,35700,849
|
|
20230809,094300,3696663100,35700,35700,35750,35700,738
|
|
20230809,094200,3670286550,35700,35700,35800,35700,1105
|
|
20230809,094100,3630780000,35700,35700,35750,35700,266
|
|
20230809,094000,3621277200,35750,35700,35750,35700,487
|
|
20230809,093900,3603874550,35700,35750,35750,35700,590
|
|
20230809,093800,3582801800,35750,35750,35800,35700,650
|
|
20230809,093700,3559565100,35750,35750,35800,35700,404
|
|
20230809,093600,3545120150,35700,35700,35750,35650,624
|
|
20230809,093500,3522845900,35700,35700,35700,35650,1339
|
|
20230809,093400,3475049950,35700,35750,35750,35700,244
|
|
20230809,093300,3466337400,35750,35700,35750,35650,851
|
|
20230809,093200,3435933950,35700,35700,35750,35650,896
|
|
20230809,093100,3403964200,35700,35650,35700,35600,1413
|
|
20230809,093000,3353587400,35600,35650,35650,35600,520
|
|
20230809,092900,3335053350,35600,35650,35700,35600,113
|
|
20230809,092800,3331028550,35700,35600,35700,35600,846
|
|
20230809,092700,3300873600,35650,35650,35650,35600,211
|
|
20230809,092600,3293359850,35650,35550,35650,35550,1137
|
|
20230809,092500,3252881150,35550,35600,35600,35450,9631
|
|
20230809,092400,2910733100,35600,35550,35650,35500,4342
|
|
20230809,092300,2756246750,35550,35600,35600,35550,1124
|
|
20230809,092200,2716277550,35600,35500,35600,35450,1602
|
|
20230809,092100,2659347400,35500,35450,35500,35450,5734
|
|
20230809,092000,2455892550,35450,35550,35600,35450,5467
|
|
20230809,091900,2261742600,35550,35550,35600,35450,4228
|
|
20230809,091800,2111605900,35550,35650,35650,35500,8186
|
|
20230809,091700,1820358150,35650,35700,35700,35650,2058
|
|
20230809,091600,1746989700,35700,35700,35750,35600,5476
|
|
20230809,091500,1551642400,35750,35750,35750,35700,449
|
|
20230809,091400,1535611300,35700,35700,35750,35650,2106
|
|
20230809,091300,1460450050,35700,35800,35800,35700,1523
|
|
20230809,091200,1405986650,35800,35650,35800,35650,2951
|
|
20230809,091100,1300597100,35650,35700,35750,35650,1851
|
|
20230809,091000,1234532200,35700,35850,35850,35700,3733
|
|
20230809,090900,1101033050,35850,35900,35950,35800,6410
|
|
20230809,090800,871161200,35900,35900,35950,35900,94
|
|
20230809,090700,867786400,35900,35950,36000,35900,1724
|
|
20230809,090600,805792450,35950,35950,35950,35900,1057
|
|
20230809,090500,767808600,35900,36050,36050,35900,3506
|
|
20230809,090400,641696200,35950,36050,36150,35950,3538
|
|
20230809,090300,514235300,36000,36050,36100,36000,926
|
|
20230809,090200,480839200,36050,36000,36300,35950,3620
|
|
20230809,090100,350190150,36000,36050,36100,35850,4271
|
|
20230809,090000,196619800,36050,36300,36350,36050,5425
|