608 lines
33 KiB
CSV
608 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,190500,33167644100,37200,37200,37200,37200,58156
|
|
20230811,190400,33167644100,37200,37200,37200,37200,0
|
|
20230811,190300,33167644100,37200,37200,37200,37200,0
|
|
20230811,190200,33167644100,37200,37200,37200,37200,0
|
|
20230811,190100,33167644100,37200,37200,37200,37200,0
|
|
20230811,190000,33167644100,37200,37200,37200,37200,0
|
|
20230811,185900,33167644100,37200,37200,37200,37200,0
|
|
20230811,185800,33167644100,37200,37200,37200,37200,0
|
|
20230811,185700,33167644100,37200,37200,37200,37200,0
|
|
20230811,185600,33167644100,37200,37200,37200,37200,0
|
|
20230811,185500,33167644100,37200,37200,37200,37200,0
|
|
20230811,185400,33167644100,37200,37200,37200,37200,0
|
|
20230811,185300,33167644100,37200,37200,37200,37200,0
|
|
20230811,185200,33167644100,37200,37200,37200,37200,0
|
|
20230811,185100,33167644100,37200,37200,37200,37200,0
|
|
20230811,185000,33167644100,37200,37200,37200,37200,0
|
|
20230811,184900,33167644100,37200,37200,37200,37200,0
|
|
20230811,184800,33167644100,37200,37200,37200,37200,0
|
|
20230811,184700,33167644100,37200,37200,37200,37200,0
|
|
20230811,184600,33167644100,37200,37200,37200,37200,0
|
|
20230811,184500,33167644100,37200,37200,37200,37200,0
|
|
20230811,184400,33167644100,37200,37200,37200,37200,0
|
|
20230811,184300,33167644100,37200,37200,37200,37200,0
|
|
20230811,184200,33167644100,37200,37200,37200,37200,0
|
|
20230811,184100,33167644100,37200,37200,37200,37200,0
|
|
20230811,184000,33167644100,37200,37200,37200,37200,0
|
|
20230811,183900,33167644100,37200,37200,37200,37200,0
|
|
20230811,183800,33167644100,37200,37200,37200,37200,0
|
|
20230811,183700,33167644100,37200,37200,37200,37200,0
|
|
20230811,183600,33167644100,37200,37200,37200,37200,0
|
|
20230811,183500,33167644100,37200,37200,37200,37200,58156
|
|
20230811,183400,33167644100,37200,37200,37200,37200,0
|
|
20230811,183300,33167644100,37200,37200,37200,37200,0
|
|
20230811,183200,33167644100,37200,37200,37200,37200,0
|
|
20230811,183100,33167644100,37200,37200,37200,37200,0
|
|
20230811,183000,33167644100,37200,37200,37200,37200,0
|
|
20230811,182900,33167644100,37200,37200,37200,37200,0
|
|
20230811,182800,33167644100,37200,37200,37200,37200,0
|
|
20230811,182700,33167644100,37200,37200,37200,37200,0
|
|
20230811,182600,33167644100,37200,37200,37200,37200,0
|
|
20230811,182500,33167644100,37200,37200,37200,37200,0
|
|
20230811,182400,33167644100,37200,37200,37200,37200,0
|
|
20230811,182300,33167644100,37200,37200,37200,37200,0
|
|
20230811,182200,33167644100,37200,37200,37200,37200,0
|
|
20230811,182100,33167644100,37200,37200,37200,37200,0
|
|
20230811,182000,33167644100,37200,37200,37200,37200,0
|
|
20230811,181900,33167644100,37200,37200,37200,37200,0
|
|
20230811,181800,33167644100,37200,37200,37200,37200,0
|
|
20230811,181700,33167644100,37200,37200,37200,37200,0
|
|
20230811,181600,33167644100,37200,37200,37200,37200,0
|
|
20230811,181500,33167644100,37200,37200,37200,37200,0
|
|
20230811,181400,33167644100,37200,37200,37200,37200,0
|
|
20230811,181300,33167644100,37200,37200,37200,37200,0
|
|
20230811,181200,33167644100,37200,37200,37200,37200,0
|
|
20230811,181100,33167644100,37200,37200,37200,37200,0
|
|
20230811,181000,33167644100,37200,37200,37200,37200,0
|
|
20230811,180900,33167644100,37200,37200,37200,37200,0
|
|
20230811,180800,33167644100,37200,37200,37200,37200,0
|
|
20230811,180700,33167644100,37200,37200,37200,37200,0
|
|
20230811,180600,33167644100,37200,37200,37200,37200,0
|
|
20230811,180500,33167644100,37200,37200,37200,37200,58156
|
|
20230811,180400,33167644100,37200,37200,37200,37200,0
|
|
20230811,180300,33167644100,37200,37200,37200,37200,0
|
|
20230811,180200,33167644100,37200,37200,37200,37200,0
|
|
20230811,180100,33167644100,37200,37200,37200,37200,0
|
|
20230811,180000,33167644100,37200,37200,37200,37200,0
|
|
20230811,175900,33167644100,37200,37200,37200,37200,0
|
|
20230811,175800,33167644100,37200,37200,37200,37200,0
|
|
20230811,175700,33167644100,37200,37200,37200,37200,0
|
|
20230811,175600,33167644100,37200,37200,37200,37200,0
|
|
20230811,175500,33167644100,37200,37200,37200,37200,0
|
|
20230811,175400,33167644100,37200,37200,37200,37200,0
|
|
20230811,175300,33167644100,37200,37200,37200,37200,0
|
|
20230811,175200,33167644100,37200,37200,37200,37200,0
|
|
20230811,175100,33167644100,37200,37200,37200,37200,0
|
|
20230811,175000,33167644100,37200,37200,37200,37200,0
|
|
20230811,174900,33167644100,37200,37200,37200,37200,0
|
|
20230811,174800,33167644100,37200,37200,37200,37200,0
|
|
20230811,174700,33167644100,37200,37200,37200,37200,0
|
|
20230811,174600,33167644100,37200,37200,37200,37200,0
|
|
20230811,174500,33167644100,37200,37200,37200,37200,0
|
|
20230811,174400,33167644100,37200,37200,37200,37200,0
|
|
20230811,174300,33167644100,37200,37200,37200,37200,0
|
|
20230811,174200,33167644100,37200,37200,37200,37200,0
|
|
20230811,174100,33167644100,37200,37200,37200,37200,0
|
|
20230811,174000,33167644100,37200,37200,37200,37200,0
|
|
20230811,173900,33167644100,37200,37200,37200,37200,0
|
|
20230811,173800,33167644100,37200,37200,37200,37200,0
|
|
20230811,173700,33167644100,37200,37200,37200,37200,0
|
|
20230811,173600,33167644100,37200,37200,37200,37200,0
|
|
20230811,173500,33167644100,37200,37200,37200,37200,58156
|
|
20230811,173400,33167644100,37200,37200,37200,37200,0
|
|
20230811,173300,33167644100,37200,37200,37200,37200,0
|
|
20230811,173200,33167644100,37200,37200,37200,37200,0
|
|
20230811,173100,33167644100,37200,37200,37200,37200,0
|
|
20230811,173000,33167644100,37200,37200,37200,37200,0
|
|
20230811,172900,33167644100,37200,37200,37200,37200,0
|
|
20230811,172800,33167644100,37200,37200,37200,37200,0
|
|
20230811,172700,33167644100,37200,37200,37200,37200,0
|
|
20230811,172600,33167644100,37200,37200,37200,37200,0
|
|
20230811,172500,33167644100,37200,37200,37200,37200,0
|
|
20230811,172400,33167644100,37200,37200,37200,37200,0
|
|
20230811,172300,33167644100,37200,37200,37200,37200,0
|
|
20230811,172200,33167644100,37200,37200,37200,37200,0
|
|
20230811,172100,33167644100,37200,37200,37200,37200,0
|
|
20230811,172000,33167644100,37200,37200,37200,37200,0
|
|
20230811,171900,33167644100,37200,37200,37200,37200,0
|
|
20230811,171800,33167644100,37200,37200,37200,37200,0
|
|
20230811,171700,33167644100,37200,37200,37200,37200,0
|
|
20230811,171600,33167644100,37200,37200,37200,37200,0
|
|
20230811,171500,33167644100,37200,37200,37200,37200,0
|
|
20230811,171400,33167644100,37200,37200,37200,37200,0
|
|
20230811,171300,33167644100,37200,37200,37200,37200,0
|
|
20230811,171200,33167644100,37200,37200,37200,37200,0
|
|
20230811,171100,33167644100,37200,37200,37200,37200,0
|
|
20230811,171000,33167644100,37200,37200,37200,37200,0
|
|
20230811,170900,33167644100,37200,37200,37200,37200,0
|
|
20230811,170800,33167644100,37200,37200,37200,37200,0
|
|
20230811,170700,33167644100,37200,37200,37200,37200,0
|
|
20230811,170600,33167644100,37200,37200,37200,37200,0
|
|
20230811,170500,33167644100,37200,37200,37200,37200,58156
|
|
20230811,170400,33167644100,37200,37200,37200,37200,0
|
|
20230811,170300,33167644100,37200,37200,37200,37200,0
|
|
20230811,170200,33167644100,37200,37200,37200,37200,0
|
|
20230811,170100,33167644100,37200,37200,37200,37200,0
|
|
20230811,170000,33167644100,37200,37200,37200,37200,0
|
|
20230811,165900,33167644100,37200,37200,37200,37200,0
|
|
20230811,165800,33167644100,37200,37200,37200,37200,0
|
|
20230811,165700,33167644100,37200,37200,37200,37200,0
|
|
20230811,165600,33167644100,37200,37200,37200,37200,0
|
|
20230811,165500,33167644100,37200,37200,37200,37200,0
|
|
20230811,165400,33167644100,37200,37200,37200,37200,0
|
|
20230811,165300,33167644100,37200,37200,37200,37200,0
|
|
20230811,165200,33167644100,37200,37200,37200,37200,0
|
|
20230811,165100,33167644100,37200,37200,37200,37200,0
|
|
20230811,165000,33167644100,37200,37200,37200,37200,0
|
|
20230811,164900,33167644100,37200,37200,37200,37200,0
|
|
20230811,164800,33167644100,37200,37200,37200,37200,0
|
|
20230811,164700,33167644100,37200,37200,37200,37200,0
|
|
20230811,164600,33167644100,37200,37200,37200,37200,0
|
|
20230811,164500,33167644100,37200,37200,37200,37200,0
|
|
20230811,164400,33167644100,37200,37200,37200,37200,0
|
|
20230811,164300,33167644100,37200,37200,37200,37200,0
|
|
20230811,164200,33167644100,37200,37200,37200,37200,0
|
|
20230811,164100,33167644100,37200,37200,37200,37200,0
|
|
20230811,164000,33167644100,37200,37200,37200,37200,0
|
|
20230811,163900,33167644100,37200,37200,37200,37200,0
|
|
20230811,163800,33167644100,37200,37200,37200,37200,0
|
|
20230811,163700,33167644100,37200,37200,37200,37200,0
|
|
20230811,163600,33167644100,37200,37200,37200,37200,0
|
|
20230811,163500,33167644100,37200,37200,37200,37200,58156
|
|
20230811,163400,33167644100,37200,37200,37200,37200,0
|
|
20230811,163300,33167644100,37200,37200,37200,37200,0
|
|
20230811,163200,33167644100,37200,37200,37200,37200,0
|
|
20230811,163100,33167644100,37200,37200,37200,37200,0
|
|
20230811,163000,33167644100,37200,37200,37200,37200,0
|
|
20230811,162900,33167644100,37200,37200,37200,37200,0
|
|
20230811,162800,33167644100,37200,37200,37200,37200,0
|
|
20230811,162700,33167644100,37200,37200,37200,37200,0
|
|
20230811,162600,33167644100,37200,37200,37200,37200,0
|
|
20230811,162500,33167644100,37200,37200,37200,37200,0
|
|
20230811,162400,33167644100,37200,37200,37200,37200,0
|
|
20230811,162300,33167644100,37200,37200,37200,37200,0
|
|
20230811,162200,33167644100,37200,37200,37200,37200,0
|
|
20230811,162100,33167644100,37200,37200,37200,37200,0
|
|
20230811,162000,33167644100,37200,37200,37200,37200,0
|
|
20230811,161900,33167644100,37200,37200,37200,37200,0
|
|
20230811,161800,33167644100,37200,37200,37200,37200,0
|
|
20230811,161700,33167644100,37200,37200,37200,37200,0
|
|
20230811,161600,33167644100,37200,37200,37200,37200,0
|
|
20230811,161500,33167644100,37200,37200,37200,37200,0
|
|
20230811,161400,33167644100,37200,37200,37200,37200,0
|
|
20230811,161300,33167644100,37200,37200,37200,37200,0
|
|
20230811,161200,33167644100,37200,37200,37200,37200,0
|
|
20230811,161100,33167644100,37200,37200,37200,37200,0
|
|
20230811,161000,33167644100,37200,37200,37200,37200,0
|
|
20230811,160900,33167644100,37200,37200,37200,37200,0
|
|
20230811,160800,33167644100,37200,37200,37200,37200,0
|
|
20230811,160700,33167644100,37200,37200,37200,37200,0
|
|
20230811,160600,33167644100,37200,37200,37200,37200,0
|
|
20230811,160500,33167644100,37200,37200,37200,37200,58156
|
|
20230811,160400,33167644100,37200,37200,37200,37200,0
|
|
20230811,160300,33167644100,37200,37200,37200,37200,0
|
|
20230811,160200,33167644100,37200,37200,37200,37200,0
|
|
20230811,160100,33167644100,37200,37200,37200,37200,0
|
|
20230811,160000,33167644100,37200,37200,37200,37200,0
|
|
20230811,155900,33167644100,37200,37200,37200,37200,0
|
|
20230811,155800,33167644100,37200,37200,37200,37200,0
|
|
20230811,155700,33167644100,37200,37200,37200,37200,0
|
|
20230811,155600,33167644100,37200,37200,37200,37200,0
|
|
20230811,155500,33167644100,37200,37200,37200,37200,0
|
|
20230811,155400,33167644100,37200,37200,37200,37200,0
|
|
20230811,155300,33167644100,37200,37200,37200,37200,0
|
|
20230811,155200,33167644100,37200,37200,37200,37200,0
|
|
20230811,155100,33167644100,37200,37200,37200,37200,0
|
|
20230811,155000,33167644100,37200,37200,37200,37200,0
|
|
20230811,154900,33167644100,37200,37200,37200,37200,0
|
|
20230811,154800,33167644100,37200,37200,37200,37200,0
|
|
20230811,154700,33167644100,37200,37200,37200,37200,0
|
|
20230811,154600,33167644100,37200,37200,37200,37200,0
|
|
20230811,154500,33167644100,37200,37200,37200,37200,0
|
|
20230811,154400,33167644100,37200,37200,37200,37200,0
|
|
20230811,154300,33167644100,37200,37200,37200,37200,0
|
|
20230811,154200,33167644100,37200,37200,37200,37200,0
|
|
20230811,154100,33167644100,37200,37200,37200,37200,0
|
|
20230811,154000,33167644100,37200,37200,37200,37200,0
|
|
20230811,153900,33167644100,37200,37200,37200,37200,0
|
|
20230811,153800,33167644100,37200,37200,37200,37200,0
|
|
20230811,153700,33167644100,37200,37200,37200,37200,0
|
|
20230811,153600,33167644100,37200,37200,37200,37200,0
|
|
20230811,153500,33167644100,37200,37200,37200,37200,58156
|
|
20230811,153400,33167644100,37200,37200,37200,37200,0
|
|
20230811,153300,33167644100,37200,37200,37200,37200,0
|
|
20230811,153200,33167644100,37200,37200,37200,37200,0
|
|
20230811,153100,33167644100,37200,37200,37200,37200,0
|
|
20230811,153000,33167644100,37200,37200,37200,37200,58156
|
|
20230811,152900,31004240900,36900,36900,36900,36900,0
|
|
20230811,152800,31004240900,36900,36900,36900,36900,0
|
|
20230811,152700,31004240900,36900,36900,36900,36900,0
|
|
20230811,152600,31004240900,36900,36900,36900,36900,0
|
|
20230811,152500,31004240900,36900,36900,36900,36900,0
|
|
20230811,152400,31004240900,36900,36900,36900,36900,0
|
|
20230811,152300,31004240900,36900,36900,36900,36900,0
|
|
20230811,152200,31004240900,36900,36900,36900,36900,0
|
|
20230811,152100,31004240900,36900,36900,36900,36900,0
|
|
20230811,152000,31004240900,36900,36900,36900,36900,0
|
|
20230811,151900,31004240900,36900,36900,36900,36850,2085
|
|
20230811,151800,30927321900,36900,36950,36950,36800,5063
|
|
20230811,151700,30740598950,36900,36950,36950,36850,9307
|
|
20230811,151600,30397302100,36950,36950,37000,36900,1805
|
|
20230811,151500,30330612750,36950,36950,37000,36950,1325
|
|
20230811,151400,30281651850,37000,37000,37050,36950,3433
|
|
20230811,151300,30154620300,36950,37050,37050,36950,2416
|
|
20230811,151200,30065234900,37000,37050,37050,37000,621
|
|
20230811,151100,30042257450,37000,37000,37050,37000,2244
|
|
20230811,151000,29959218450,37000,37100,37100,37000,1453
|
|
20230811,150900,29905398800,37050,37050,37100,37050,2561
|
|
20230811,150800,29810508900,37050,37100,37100,37050,670
|
|
20230811,150700,29785665200,37100,37100,37100,37050,1100
|
|
20230811,150600,29744857900,37100,37050,37100,37050,871
|
|
20230811,150500,29712546750,37100,37150,37200,37050,5032
|
|
20230811,150400,29525676500,37150,37200,37200,37150,2109
|
|
20230811,150300,29447247450,37200,37200,37200,37150,613
|
|
20230811,150200,29424446050,37200,37200,37200,37150,1574
|
|
20230811,150100,29365910150,37150,37200,37200,37150,698
|
|
20230811,150000,29339947650,37200,37300,37300,37150,2605
|
|
20230811,145900,29243050750,37250,37200,37300,37200,4190
|
|
20230811,145800,29086996300,37200,37150,37250,37150,3358
|
|
20230811,145700,28962075700,37150,37200,37200,37150,1462
|
|
20230811,145600,28907698800,37200,37200,37200,37150,804
|
|
20230811,145500,28877800200,37200,37200,37200,37150,854
|
|
20230811,145400,28846034000,37200,37150,37200,37150,702
|
|
20230811,145300,28819922850,37200,37200,37250,37200,5276
|
|
20230811,145200,28623615100,37200,37200,37250,37150,3414
|
|
20230811,145100,28496623100,37200,37200,37200,37150,1739
|
|
20230811,145000,28431941150,37200,37200,37200,37150,632
|
|
20230811,144900,28408440950,37200,37150,37200,37150,1435
|
|
20230811,144800,28355068800,37200,37150,37250,37150,1487
|
|
20230811,144700,28299754200,37200,37150,37200,37150,1416
|
|
20230811,144600,28247092350,37200,37150,37200,37150,1440
|
|
20230811,144500,28193541450,37200,37100,37200,37100,2607
|
|
20230811,144400,28096693450,37150,37200,37250,37100,5266
|
|
20230811,144300,27900940400,37200,37200,37200,37150,1243
|
|
20230811,144200,27854706250,37150,37200,37200,37150,1604
|
|
20230811,144100,27795047500,37200,37200,37200,37150,2518
|
|
20230811,144000,27701382950,37200,37100,37200,37100,1506
|
|
20230811,143900,27645403350,37100,37200,37250,37050,3346
|
|
20230811,143800,27521007600,37200,37200,37200,37150,1248
|
|
20230811,143700,27474594550,37200,37200,37200,37150,1150
|
|
20230811,143600,27431817400,37200,37150,37200,37100,2095
|
|
20230811,143500,27353942500,37150,37050,37150,37050,1334
|
|
20230811,143400,27304466000,37000,37100,37200,37000,2324
|
|
20230811,143300,27218280150,37100,37100,37150,37050,3727
|
|
20230811,143200,27080013650,37150,37100,37150,37050,1150
|
|
20230811,143100,27037306650,37100,37100,37150,37050,2339
|
|
20230811,143000,26950540550,37100,37100,37150,37050,2698
|
|
20230811,142900,26850519300,37100,37150,37200,37100,3256
|
|
20230811,142800,26729585500,37150,37150,37200,37100,5452
|
|
20230811,142700,26527049650,37150,37150,37150,37100,1041
|
|
20230811,142600,26488389350,37100,37100,37150,37100,486
|
|
20230811,142500,26470354950,37100,37150,37150,37050,1446
|
|
20230811,142400,26416709950,37100,37100,37150,37050,3770
|
|
20230811,142300,26276802000,37100,37100,37100,37050,1371
|
|
20230811,142200,26225966150,37100,37050,37100,37050,1669
|
|
20230811,142100,26164092200,37100,37100,37100,37050,1140
|
|
20230811,142000,26121806950,37100,37100,37100,37050,1000
|
|
20230811,141900,26084707000,37100,37050,37100,37000,1136
|
|
20230811,141800,26042625900,37050,37000,37050,36950,2279
|
|
20230811,141700,25958323800,37000,37000,37000,36950,827
|
|
20230811,141600,25927725400,37000,37050,37050,36950,3293
|
|
20230811,141500,25805804700,37100,37000,37100,36950,2956
|
|
20230811,141400,25696313700,36950,37150,37150,36950,3815
|
|
20230811,141300,25554974050,37150,37050,37200,37000,6307
|
|
20230811,141200,25320964400,37050,37000,37050,36950,1058
|
|
20230811,141100,25281811200,37000,37000,37000,36950,2914
|
|
20230811,141000,25173997900,37000,37000,37000,36950,679
|
|
20230811,140900,25148901100,36950,37000,37000,36950,403
|
|
20230811,140800,25134008450,37000,37000,37000,37000,449
|
|
20230811,140700,25117395450,36950,37000,37000,36950,1333
|
|
20230811,140600,25068095600,37000,36950,37000,36950,672
|
|
20230811,140500,25043251350,36950,37000,37000,36950,133
|
|
20230811,140400,25038334600,37000,36900,37000,36850,9142
|
|
20230811,140300,24700619350,36900,36950,36950,36900,4675
|
|
20230811,140200,24528087000,36900,37000,37050,36900,6131
|
|
20230811,140100,24301423550,37050,37050,37050,37000,1510
|
|
20230811,140000,24245544150,37050,37000,37050,37000,606
|
|
20230811,135900,24223113150,37050,37050,37050,37000,557
|
|
20230811,135800,24202482800,37050,37050,37050,37000,763
|
|
20230811,135700,24174226350,37050,37050,37050,37000,1054
|
|
20230811,135600,24135200100,37000,37000,37050,37000,700
|
|
20230811,135500,24109290050,37000,36950,37050,36950,7442
|
|
20230811,135400,23834085550,36950,37050,37050,36950,10279
|
|
20230811,135300,23453811350,37000,37050,37100,37000,5561
|
|
20230811,135200,23247760100,37050,37100,37100,37050,439
|
|
20230811,135100,23231487600,37100,37100,37100,37050,731
|
|
20230811,135000,23204370500,37100,37050,37100,37050,1007
|
|
20230811,134900,23167037150,37050,37100,37100,37050,689
|
|
20230811,134800,23141498650,37100,37050,37100,37050,1777
|
|
20230811,134700,23075635900,37100,37100,37100,37050,1002
|
|
20230811,134600,23038484150,37100,37050,37100,37050,1949
|
|
20230811,134500,22966259050,37100,37100,37100,37050,5511
|
|
20230811,134400,22761814950,37100,37150,37150,37100,487
|
|
20230811,134300,22743746600,37150,37150,37150,37100,179
|
|
20230811,134200,22737100200,37100,37150,37150,37100,750
|
|
20230811,134100,22709253700,37150,37150,37150,37100,969
|
|
20230811,134000,22673265350,37150,37150,37150,37100,1651
|
|
20230811,133900,22611958050,37150,37150,37150,37100,872
|
|
20230811,133800,22579591350,37100,37150,37150,37100,1355
|
|
20230811,133700,22529264800,37150,37100,37150,37050,2091
|
|
20230811,133600,22451669600,37100,37000,37100,37000,8525
|
|
20230811,133500,22135741550,37000,37000,37050,37000,1395
|
|
20230811,133400,22084075100,37000,37050,37050,37000,1371
|
|
20230811,133300,22033337650,37000,37000,37050,37000,164
|
|
20230811,133200,22027268900,37000,37000,37050,37000,572
|
|
20230811,133100,22006097400,37050,37050,37050,37000,1792
|
|
20230811,133000,21939713750,37050,37000,37050,37000,808
|
|
20230811,132900,21909810750,37050,37050,37050,37000,1349
|
|
20230811,132800,21859889700,37000,37050,37050,37000,439
|
|
20230811,132700,21843646200,37050,37050,37050,37000,507
|
|
20230811,132600,21824874600,37050,37000,37050,37000,731
|
|
20230811,132500,21797805550,37000,37000,37050,37000,1118
|
|
20230811,132400,21756438500,37050,37050,37050,37000,1027
|
|
20230811,132300,21718412300,37050,37050,37050,37000,609
|
|
20230811,132200,21695865850,37000,37100,37100,37000,4708
|
|
20230811,132100,21521447800,37100,37100,37100,37050,1125
|
|
20230811,132000,21479754350,37100,37100,37100,37050,2770
|
|
20230811,131900,21376990750,37050,37100,37100,37050,958
|
|
20230811,131800,21341454600,37100,37100,37100,37050,2390
|
|
20230811,131700,21252832000,37100,37050,37100,37000,764
|
|
20230811,131600,21224521900,37050,37050,37050,37000,366
|
|
20230811,131500,21210961900,37050,36950,37050,36950,11915
|
|
20230811,131400,20770529450,36950,36900,36950,36900,781
|
|
20230811,131300,20741695000,36950,36950,36950,36900,50
|
|
20230811,131200,20739848700,36900,36950,36950,36900,793
|
|
20230811,131100,20710579650,36900,36950,36950,36900,958
|
|
20230811,131000,20675226650,36950,36950,36950,36900,1253
|
|
20230811,130900,20628984650,36950,36900,36950,36900,345
|
|
20230811,130800,20616253850,36950,36900,36950,36900,572
|
|
20230811,130700,20595140650,36950,36900,36950,36900,881
|
|
20230811,130600,20562627700,36900,36950,36950,36900,1552
|
|
20230811,130500,20505346650,36950,36900,36950,36900,2205
|
|
20230811,130400,20423971400,36900,36950,36950,36900,870
|
|
20230811,130300,20391857200,36950,36950,36950,36900,79
|
|
20230811,130200,20388938450,36950,36900,36950,36900,381
|
|
20230811,130100,20374878400,36900,37000,37000,36900,3222
|
|
20230811,130000,20255827200,36950,37000,37000,36950,856
|
|
20230811,125900,20224185950,37000,37000,37000,36950,53
|
|
20230811,125800,20222225150,36950,37000,37000,36950,573
|
|
20230811,125700,20201036800,36950,36900,37000,36900,1178
|
|
20230811,125600,20157502750,36950,36950,36950,36900,784
|
|
20230811,125500,20128534050,36950,36900,36950,36900,933
|
|
20230811,125400,20094072650,36950,36950,36950,36900,733
|
|
20230811,125300,20066995250,36950,36950,36950,36900,212
|
|
20230811,125200,20059168650,36950,36950,36950,36900,578
|
|
20230811,125100,20037821350,36900,36900,36950,36900,161
|
|
20230811,125000,20031873100,36900,36900,36950,36850,2434
|
|
20230811,124900,19942036850,36900,37050,37100,36850,7672
|
|
20230811,124800,19658226700,37050,37000,37050,36950,1951
|
|
20230811,124700,19586025550,37000,36950,37000,36900,430
|
|
20230811,124600,19570130200,36950,36850,36950,36850,9535
|
|
20230811,124500,19218210100,36850,36850,36900,36850,895
|
|
20230811,124400,19185188750,36900,36850,36900,36850,1352
|
|
20230811,124300,19135301500,36900,36850,36900,36850,482
|
|
20230811,124200,19117530200,36900,36900,36900,36850,2107
|
|
20230811,124100,19039782150,36900,36900,36900,36850,421
|
|
20230811,124000,19024260150,36900,36900,36900,36850,335
|
|
20230811,123900,19011898700,36850,36900,36900,36850,87
|
|
20230811,123800,19008691200,36900,36850,36900,36850,949
|
|
20230811,123700,18973718700,36850,36850,36900,36850,685
|
|
20230811,123600,18948464150,36850,36900,36900,36850,3391
|
|
20230811,123500,18823360300,36900,36900,36900,36850,3020
|
|
20230811,123400,18711943450,36850,36850,36900,36850,335
|
|
20230811,123300,18699597800,36850,36900,36900,36850,537
|
|
20230811,123200,18679807400,36850,36850,36900,36850,983
|
|
20230811,123100,18643578100,36900,36850,36900,36850,1076
|
|
20230811,123000,18603927100,36850,36850,36900,36850,403
|
|
20230811,122900,18589075550,36900,36900,36900,36850,623
|
|
20230811,122800,18566111250,36850,36900,36900,36850,130
|
|
20230811,122700,18561315100,36900,36900,36900,36850,550
|
|
20230811,122600,18541040450,36850,36850,36900,36850,525
|
|
20230811,122500,18521684800,36850,36850,36900,36850,160
|
|
20230811,122400,18515788600,36900,36900,36900,36850,914
|
|
20230811,122300,18482095450,36850,36900,36900,36850,963
|
|
20230811,122200,18446602450,36900,36850,36900,36850,2647
|
|
20230811,122100,18348943950,36900,36900,36900,36850,147
|
|
20230811,122000,18343521550,36900,36850,36900,36850,521
|
|
20230811,121900,18324313400,36850,36900,36900,36850,747
|
|
20230811,121800,18296784100,36900,36850,36900,36850,263
|
|
20230811,121700,18287091050,36900,36850,36900,36850,637
|
|
20230811,121600,18263607700,36850,36900,36900,36850,103
|
|
20230811,121500,18259807450,36900,36900,36900,36850,858
|
|
20230811,121400,18228183750,36850,36900,36900,36850,234
|
|
20230811,121300,18219558850,36900,36900,36900,36850,31
|
|
20230811,121200,18218415300,36900,36850,36900,36850,930
|
|
20230811,121100,18184137850,36850,36900,36900,36850,67
|
|
20230811,121000,18181667550,36900,36850,36900,36850,25
|
|
20230811,120900,18180745350,36900,36900,36900,36850,296
|
|
20230811,120800,18169833500,36850,36900,36900,36850,359
|
|
20230811,120700,18156597950,36900,36850,36900,36850,240
|
|
20230811,120600,18147749000,36850,36900,36900,36850,323
|
|
20230811,120500,18135845500,36850,36950,36950,36850,2450
|
|
20230811,120400,18045429450,36950,36950,36950,36900,39
|
|
20230811,120300,18043989750,36950,36950,36950,36900,367
|
|
20230811,120200,18030441150,36950,36950,36950,36900,331
|
|
20230811,120100,18018213400,36900,36900,36900,36850,1142
|
|
20230811,120000,17976080500,36900,36850,36900,36850,746
|
|
20230811,115900,17948566450,36850,36900,36900,36850,740
|
|
20230811,115800,17921265650,36900,36800,36900,36800,5318
|
|
20230811,115700,17725419850,36800,36800,36800,36750,1093
|
|
20230811,115600,17685218000,36800,36750,36800,36750,1574
|
|
20230811,115500,17627351700,36800,36800,36800,36750,287
|
|
20230811,115400,17616803800,36800,36750,36800,36750,2570
|
|
20230811,115300,17522329500,36750,36800,36800,36750,463
|
|
20230811,115200,17505298900,36750,36850,36850,36750,1297
|
|
20230811,115100,17457572900,36850,36850,36850,36800,1233
|
|
20230811,115000,17412192600,36800,36900,36900,36800,3229
|
|
20230811,114900,17293254100,36900,36900,36950,36900,1698
|
|
20230811,114800,17230591850,36950,36900,36950,36900,1095
|
|
20230811,114700,17190171100,36900,37000,37000,36900,2163
|
|
20230811,114600,17110236050,37000,36950,37000,36950,453
|
|
20230811,114500,17093496300,36950,36950,37000,36900,1633
|
|
20230811,114400,17033147950,36950,36850,36950,36850,1279
|
|
20230811,114300,16985939250,36900,36900,36900,36850,352
|
|
20230811,114200,16972959200,36900,36900,36900,36850,408
|
|
20230811,114100,16957905650,36850,36850,36950,36850,1652
|
|
20230811,114000,16896924150,36850,36850,36900,36850,533
|
|
20230811,113900,16877266900,36900,36850,36900,36800,2035
|
|
20230811,113800,16802263150,36850,36850,36850,36800,245
|
|
20230811,113700,16793235650,36800,36800,36850,36750,1602
|
|
20230811,113600,16734282900,36800,36800,36800,36750,230
|
|
20230811,113500,16725825550,36800,36750,36800,36750,830
|
|
20230811,113400,16695316650,36750,36600,36750,36600,5856
|
|
20230811,113300,16480387600,36650,36650,36700,36600,5873
|
|
20230811,113200,16265160700,36650,36700,36700,36650,948
|
|
20230811,113100,16230377100,36700,36700,36700,36650,1309
|
|
20230811,113000,16182348000,36700,36750,36750,36650,8358
|
|
20230811,112900,15875663600,36750,36750,36750,36700,948
|
|
20230811,112800,15840852550,36700,36750,36750,36700,970
|
|
20230811,112700,15805241900,36750,36750,36750,36700,942
|
|
20230811,112600,15770658300,36700,36800,36800,36700,3908
|
|
20230811,112500,15627055850,36800,36800,36850,36750,1498
|
|
20230811,112400,15571930800,36850,36900,36900,36800,3616
|
|
20230811,112300,15438693900,36900,36900,36900,36850,788
|
|
20230811,112200,15409636900,36900,36950,36950,36900,1867
|
|
20230811,112100,15340718600,36950,36850,36950,36850,852
|
|
20230811,112000,15309283450,36850,36800,36900,36800,6405
|
|
20230811,111900,15073467200,36800,36800,36800,36750,3388
|
|
20230811,111800,14948805150,36750,36800,36850,36750,5037
|
|
20230811,111700,14763454650,36800,36850,36900,36800,1952
|
|
20230811,111600,14691597150,36900,36850,36900,36850,773
|
|
20230811,111500,14663108750,36900,36850,36900,36850,1851
|
|
20230811,111400,14594898800,36850,36850,36900,36850,2984
|
|
20230811,111300,14484912700,36900,36900,36900,36850,966
|
|
20230811,111200,14449288550,36850,36900,36900,36850,300
|
|
20230811,111100,14438222350,36900,36900,36950,36850,2433
|
|
20230811,111000,14348469100,36900,37000,37000,36900,976
|
|
20230811,110900,14312412750,36950,37000,37000,36950,1288
|
|
20230811,110800,14264797950,37000,37050,37050,37000,5472
|
|
20230811,110700,14062321200,37050,37000,37050,37000,385
|
|
20230811,110600,14048057400,37000,37050,37050,37000,1396
|
|
20230811,110500,13996344600,37000,37050,37050,37000,669
|
|
20230811,110400,13971569500,37000,37050,37050,37000,688
|
|
20230811,110300,13946093300,37050,37000,37050,37000,455
|
|
20230811,110200,13929246450,37000,37000,37050,37000,750
|
|
20230811,110100,13901474550,37050,37050,37050,37050,344
|
|
20230811,110000,13888729350,37000,37000,37050,37000,472
|
|
20230811,105900,13871253000,37050,37050,37050,37000,1211
|
|
20230811,105800,13826397600,37000,37050,37050,37000,673
|
|
20230811,105700,13801468950,37000,37050,37100,37000,943
|
|
20230811,105600,13766561500,37050,37050,37100,37000,2609
|
|
20230811,105500,13669893050,37050,37000,37050,37000,582
|
|
20230811,105400,13648330300,37050,37000,37050,37000,5791
|
|
20230811,105300,13433801650,37050,37000,37050,37000,403
|
|
20230811,105200,13418877600,37050,37150,37150,37000,4318
|
|
20230811,105100,13258765700,37150,37150,37150,37100,1465
|
|
20230811,105000,13204398200,37150,37100,37150,37100,889
|
|
20230811,104900,13171391000,37150,37100,37150,37100,583
|
|
20230811,104800,13149732800,37150,37100,37150,37100,652
|
|
20230811,104700,13125525450,37150,37100,37150,37100,571
|
|
20230811,104600,13104316850,37150,37150,37150,37100,780
|
|
20230811,104500,13075344050,37150,37200,37200,37150,2524
|
|
20230811,104400,12981548250,37150,37200,37200,37150,717
|
|
20230811,104300,12954891000,37200,37200,37200,37150,572
|
|
20230811,104200,12933619600,37200,37100,37200,37050,2434
|
|
20230811,104100,12843281250,37100,37100,37100,37050,483
|
|
20230811,104000,12825369150,37100,37100,37100,37050,702
|
|
20230811,103900,12799329250,37050,37050,37100,37050,817
|
|
20230811,103800,12769051250,37100,37000,37100,36950,10289
|
|
20230811,103700,12388239200,37000,37000,37050,37000,1078
|
|
20230811,103600,12348316150,37050,37100,37100,37000,3030
|
|
20230811,103500,12236055650,37100,37100,37150,37050,2494
|
|
20230811,103400,12143577400,37100,37150,37150,37100,925
|
|
20230811,103300,12109251900,37150,37200,37200,37100,1878
|
|
20230811,103200,12039479700,37200,37150,37200,37150,1383
|
|
20230811,103100,11988081500,37200,37150,37200,37100,1599
|
|
20230811,103000,11928661900,37150,37150,37200,37100,2129
|
|
20230811,102900,11849565150,37150,37200,37200,37150,356
|
|
20230811,102800,11836328150,37100,37100,37150,37100,6208
|
|
20230811,102700,11605906100,37100,37100,37100,37050,855
|
|
20230811,102600,11574190700,37100,37100,37100,37050,602
|
|
20230811,102500,11551871150,37100,37100,37100,37050,151
|
|
20230811,102400,11546271800,37050,37050,37100,37050,795
|
|
20230811,102300,11516816900,37050,37100,37100,37050,491
|
|
20230811,102200,11498624150,37050,37100,37100,37050,869
|
|
20230811,102100,11466426700,37050,37000,37050,37000,1134
|
|
20230811,102000,11424415600,37000,37050,37050,37000,330
|
|
20230811,101900,11412192950,37000,37050,37050,36950,500
|
|
20230811,101800,11393692550,37050,37100,37100,37000,2316
|
|
20230811,101700,11307919350,37050,36850,37100,36850,12437
|
|
20230811,101600,10848233800,36850,36850,36900,36850,1123
|
|
20230811,101500,10806848700,36850,36900,36950,36850,2436
|
|
20230811,101400,10716986450,36950,36950,36950,36900,686
|
|
20230811,101300,10691671900,36900,36950,36950,36900,2299
|
|
20230811,101200,10606801150,36950,37000,37050,36950,2522
|
|
20230811,101100,10513502600,37000,37050,37050,37000,2047
|
|
20230811,101000,10437667800,37000,37050,37050,37000,1100
|
|
20230811,100900,10396946000,37050,37000,37050,37000,2751
|
|
20230811,100800,10295022000,37000,37000,37050,37000,573
|
|
20230811,100700,10273810300,37000,37050,37050,37000,429
|
|
20230811,100600,10257920350,37000,37050,37050,37000,90
|
|
20230811,100500,10254589650,37050,37050,37050,37000,554
|
|
20230811,100400,10234086650,37000,37050,37050,37000,439
|
|
20230811,100300,10217834750,37000,37050,37050,37000,798
|
|
20230811,100200,10188298350,37000,37050,37050,37000,127
|
|
20230811,100100,10183595300,37050,36950,37050,36950,2400
|
|
20230811,100000,10094803200,37000,37000,37050,36950,2839
|
|
20230811,095900,9989802950,37000,37050,37050,37000,219
|
|
20230811,095800,9981691050,37050,37000,37050,37000,351
|
|
20230811,095700,9968698050,37050,37050,37050,37000,495
|
|
20230811,095600,9950374050,37000,37050,37050,37000,300
|
|
20230811,095500,9939264750,37050,37100,37150,37050,2987
|
|
20230811,095400,9828564500,37150,37150,37150,37100,627
|
|
20230811,095300,9805291800,37150,37200,37200,37150,850
|
|
20230811,095200,9773693050,37200,37050,37200,37000,4112
|
|
20230811,095100,9621256900,37000,37100,37100,37000,1627
|
|
20230811,095000,9560966200,37050,37000,37100,36750,5002
|
|
20230811,094900,9376158250,37000,37150,37150,37000,3666
|
|
20230811,094800,9240191100,37150,37300,37300,37150,7212
|
|
20230811,094700,8971834700,37300,37250,37300,37200,2773
|
|
20230811,094600,8868514450,37250,37250,37250,37200,1846
|
|
20230811,094500,8799755100,37200,37200,37250,37200,1896
|
|
20230811,094400,8729133400,37200,37150,37200,37150,3269
|
|
20230811,094300,8607592600,37150,37100,37150,37050,1463
|
|
20230811,094200,8553289750,37100,37050,37100,37050,1163
|
|
20230811,094100,8510173500,37050,37000,37100,37000,2248
|
|
20230811,094000,8426889400,37050,37000,37050,36950,905
|
|
20230811,093900,8393394900,37050,36850,37050,36850,1358
|
|
20230811,093800,8343232850,36850,36900,36950,36850,1692
|
|
20230811,093700,8280845800,36950,37000,37000,36950,3585
|
|
20230811,093600,8148239100,37000,36750,37050,36750,5789
|
|
20230811,093500,7934813950,36750,36750,36800,36750,766
|
|
20230811,093400,7906637550,36800,36750,36800,36750,498
|
|
20230811,093300,7888320800,36800,36800,36800,36750,1221
|
|
20230811,093200,7843401550,36750,36700,36850,36700,494
|
|
20230811,093100,7825254400,36700,36650,36850,36600,5945
|
|
20230811,093000,7607289300,36600,36550,36650,36550,1633
|
|
20230811,092900,7547506600,36550,36400,36600,36400,5559
|
|
20230811,092800,7344729750,36400,36500,36550,36400,14242
|
|
20230811,092700,6825129800,36550,36650,36650,36500,9862
|
|
20230811,092600,6464269250,36650,36700,36700,36650,800
|
|
20230811,092500,6434938800,36700,36700,36700,36650,1706
|
|
20230811,092400,6372386100,36700,36700,36700,36650,1361
|
|
20230811,092300,6322450300,36700,36750,36800,36700,6160
|
|
20230811,092200,6096220900,36750,36700,36750,36650,2829
|
|
20230811,092100,5992358600,36700,36600,36700,36600,3203
|
|
20230811,092000,5874972500,36650,36650,36650,36600,1697
|
|
20230811,091900,5812796000,36650,36600,36650,36600,2992
|
|
20230811,091800,5703211200,36650,36600,36700,36550,4741
|
|
20230811,091700,5529611550,36600,36550,36600,36550,3473
|
|
20230811,091600,5402615200,36550,36550,36550,36500,2483
|
|
20230811,091500,5311973500,36550,36600,36650,36500,8620
|
|
20230811,091400,4996862200,36650,36500,36650,36500,8665
|
|
20230811,091300,4680141550,36450,36550,36550,36400,10624
|
|
20230811,091200,4292482650,36600,36650,36750,36550,14899
|
|
20230811,091100,3746987900,36700,36700,36750,36650,4561
|
|
20230811,091000,3579678100,36650,36800,36800,36600,15153
|
|
20230811,090900,3023863550,36750,36950,36950,36750,16668
|
|
20230811,090800,2408946750,36900,36900,36950,36900,3362
|
|
20230811,090700,2284833700,36900,36950,37000,36900,3861
|
|
20230811,090600,2142196600,36950,37100,37100,36950,9985
|
|
20230811,090500,1772769400,37100,37200,37200,37050,5218
|
|
20230811,090400,1579086300,37200,37150,37200,37050,6247
|
|
20230811,090300,1347025700,37150,37250,37300,37150,4587
|
|
20230811,090200,1176334900,37300,37400,37400,37200,4200
|
|
20230811,090100,1019509750,37400,37400,37450,37300,10943
|
|
20230811,090000,610484250,37400,37500,37600,37350,16291
|