575 lines
31 KiB
CSV
575 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,183200,18901435350,37500,37500,37500,37500,9870
|
|
20230808,183100,18901435350,37500,37500,37500,37500,0
|
|
20230808,183000,18901435350,37500,37500,37500,37500,0
|
|
20230808,182900,18901435350,37500,37500,37500,37500,0
|
|
20230808,182800,18901435350,37500,37500,37500,37500,0
|
|
20230808,182700,18901435350,37500,37500,37500,37500,0
|
|
20230808,182600,18901435350,37500,37500,37500,37500,0
|
|
20230808,182500,18901435350,37500,37500,37500,37500,0
|
|
20230808,182400,18901435350,37500,37500,37500,37500,0
|
|
20230808,182300,18901435350,37500,37500,37500,37500,0
|
|
20230808,182200,18901435350,37500,37500,37500,37500,0
|
|
20230808,182100,18901435350,37500,37500,37500,37500,0
|
|
20230808,182000,18901435350,37500,37500,37500,37500,0
|
|
20230808,181900,18901435350,37500,37500,37500,37500,0
|
|
20230808,181800,18901435350,37500,37500,37500,37500,0
|
|
20230808,181700,18901435350,37500,37500,37500,37500,0
|
|
20230808,181600,18901435350,37500,37500,37500,37500,0
|
|
20230808,181500,18901435350,37500,37500,37500,37500,0
|
|
20230808,181400,18901435350,37500,37500,37500,37500,0
|
|
20230808,181300,18901435350,37500,37500,37500,37500,0
|
|
20230808,181200,18901435350,37500,37500,37500,37500,0
|
|
20230808,181100,18901435350,37500,37500,37500,37500,0
|
|
20230808,181000,18901435350,37500,37500,37500,37500,0
|
|
20230808,180900,18901435350,37500,37500,37500,37500,0
|
|
20230808,180800,18901435350,37500,37500,37500,37500,0
|
|
20230808,180700,18901435350,37500,37500,37500,37500,0
|
|
20230808,180600,18901435350,37500,37500,37500,37500,0
|
|
20230808,180500,18901435350,37500,37500,37500,37500,0
|
|
20230808,180400,18901435350,37500,37500,37500,37500,0
|
|
20230808,180300,18901435350,37500,37500,37500,37500,0
|
|
20230808,180200,18901435350,37500,37500,37500,37500,9870
|
|
20230808,180100,18901435350,37500,37500,37500,37500,0
|
|
20230808,180000,18901435350,37500,37500,37500,37500,0
|
|
20230808,175900,18901435350,37500,37500,37500,37500,0
|
|
20230808,175800,18901435350,37500,37500,37500,37500,0
|
|
20230808,175700,18901435350,37500,37500,37500,37500,0
|
|
20230808,175600,18901435350,37500,37500,37500,37500,0
|
|
20230808,175500,18901435350,37500,37500,37500,37500,0
|
|
20230808,175400,18901435350,37500,37500,37500,37500,0
|
|
20230808,175300,18901435350,37500,37500,37500,37500,0
|
|
20230808,175200,18901435350,37500,37500,37500,37500,0
|
|
20230808,175100,18901435350,37500,37500,37500,37500,0
|
|
20230808,175000,18901435350,37500,37500,37500,37500,0
|
|
20230808,174900,18901435350,37500,37500,37500,37500,0
|
|
20230808,174800,18901435350,37500,37500,37500,37500,0
|
|
20230808,174700,18901435350,37500,37500,37500,37500,0
|
|
20230808,174600,18901435350,37500,37500,37500,37500,0
|
|
20230808,174500,18901435350,37500,37500,37500,37500,0
|
|
20230808,174400,18901435350,37500,37500,37500,37500,0
|
|
20230808,174300,18901435350,37500,37500,37500,37500,0
|
|
20230808,174200,18901435350,37500,37500,37500,37500,0
|
|
20230808,174100,18901435350,37500,37500,37500,37500,0
|
|
20230808,174000,18901435350,37500,37500,37500,37500,0
|
|
20230808,173900,18901435350,37500,37500,37500,37500,0
|
|
20230808,173800,18901435350,37500,37500,37500,37500,0
|
|
20230808,173700,18901435350,37500,37500,37500,37500,0
|
|
20230808,173600,18901435350,37500,37500,37500,37500,0
|
|
20230808,173500,18901435350,37500,37500,37500,37500,0
|
|
20230808,173400,18901435350,37500,37500,37500,37500,0
|
|
20230808,173300,18901435350,37500,37500,37500,37500,0
|
|
20230808,173200,18901435350,37500,37500,37500,37500,9870
|
|
20230808,173100,18901435350,37500,37500,37500,37500,0
|
|
20230808,173000,18901435350,37500,37500,37500,37500,0
|
|
20230808,172900,18901435350,37500,37500,37500,37500,0
|
|
20230808,172800,18901435350,37500,37500,37500,37500,0
|
|
20230808,172700,18901435350,37500,37500,37500,37500,0
|
|
20230808,172600,18901435350,37500,37500,37500,37500,0
|
|
20230808,172500,18901435350,37500,37500,37500,37500,0
|
|
20230808,172400,18901435350,37500,37500,37500,37500,0
|
|
20230808,172300,18901435350,37500,37500,37500,37500,0
|
|
20230808,172200,18901435350,37500,37500,37500,37500,0
|
|
20230808,172100,18901435350,37500,37500,37500,37500,0
|
|
20230808,172000,18901435350,37500,37500,37500,37500,0
|
|
20230808,171900,18901435350,37500,37500,37500,37500,0
|
|
20230808,171800,18901435350,37500,37500,37500,37500,0
|
|
20230808,171700,18901435350,37500,37500,37500,37500,0
|
|
20230808,171600,18901435350,37500,37500,37500,37500,0
|
|
20230808,171500,18901435350,37500,37500,37500,37500,0
|
|
20230808,171400,18901435350,37500,37500,37500,37500,0
|
|
20230808,171300,18901435350,37500,37500,37500,37500,0
|
|
20230808,171200,18901435350,37500,37500,37500,37500,0
|
|
20230808,171100,18901435350,37500,37500,37500,37500,0
|
|
20230808,171000,18901435350,37500,37500,37500,37500,0
|
|
20230808,170900,18901435350,37500,37500,37500,37500,0
|
|
20230808,170800,18901435350,37500,37500,37500,37500,0
|
|
20230808,170700,18901435350,37500,37500,37500,37500,0
|
|
20230808,170600,18901435350,37500,37500,37500,37500,0
|
|
20230808,170500,18901435350,37500,37500,37500,37500,0
|
|
20230808,170400,18901435350,37500,37500,37500,37500,0
|
|
20230808,170300,18901435350,37500,37500,37500,37500,0
|
|
20230808,170200,18901435350,37500,37500,37500,37500,9870
|
|
20230808,170100,18901435350,37500,37500,37500,37500,0
|
|
20230808,170000,18901435350,37500,37500,37500,37500,0
|
|
20230808,165900,18901435350,37500,37500,37500,37500,0
|
|
20230808,165800,18901435350,37500,37500,37500,37500,0
|
|
20230808,165700,18901435350,37500,37500,37500,37500,0
|
|
20230808,165600,18901435350,37500,37500,37500,37500,0
|
|
20230808,165500,18901435350,37500,37500,37500,37500,0
|
|
20230808,165400,18901435350,37500,37500,37500,37500,0
|
|
20230808,165300,18901435350,37500,37500,37500,37500,0
|
|
20230808,165200,18901435350,37500,37500,37500,37500,0
|
|
20230808,165100,18901435350,37500,37500,37500,37500,0
|
|
20230808,165000,18901435350,37500,37500,37500,37500,0
|
|
20230808,164900,18901435350,37500,37500,37500,37500,0
|
|
20230808,164800,18901435350,37500,37500,37500,37500,0
|
|
20230808,164700,18901435350,37500,37500,37500,37500,0
|
|
20230808,164600,18901435350,37500,37500,37500,37500,0
|
|
20230808,164500,18901435350,37500,37500,37500,37500,0
|
|
20230808,164400,18901435350,37500,37500,37500,37500,0
|
|
20230808,164300,18901435350,37500,37500,37500,37500,0
|
|
20230808,164200,18901435350,37500,37500,37500,37500,0
|
|
20230808,164100,18901435350,37500,37500,37500,37500,0
|
|
20230808,164000,18901435350,37500,37500,37500,37500,0
|
|
20230808,163900,18901435350,37500,37500,37500,37500,0
|
|
20230808,163800,18901435350,37500,37500,37500,37500,0
|
|
20230808,163700,18901435350,37500,37500,37500,37500,0
|
|
20230808,163600,18901435350,37500,37500,37500,37500,0
|
|
20230808,163500,18901435350,37500,37500,37500,37500,0
|
|
20230808,163400,18901435350,37500,37500,37500,37500,0
|
|
20230808,163300,18901435350,37500,37500,37500,37500,0
|
|
20230808,163200,18901435350,37500,37500,37500,37500,9870
|
|
20230808,163100,18901435350,37500,37500,37500,37500,0
|
|
20230808,163000,18901435350,37500,37500,37500,37500,0
|
|
20230808,162900,18901435350,37500,37500,37500,37500,0
|
|
20230808,162800,18901435350,37500,37500,37500,37500,0
|
|
20230808,162700,18901435350,37500,37500,37500,37500,0
|
|
20230808,162600,18901435350,37500,37500,37500,37500,0
|
|
20230808,162500,18901435350,37500,37500,37500,37500,0
|
|
20230808,162400,18901435350,37500,37500,37500,37500,0
|
|
20230808,162300,18901435350,37500,37500,37500,37500,0
|
|
20230808,162200,18901435350,37500,37500,37500,37500,0
|
|
20230808,162100,18901435350,37500,37500,37500,37500,0
|
|
20230808,162000,18901435350,37500,37500,37500,37500,0
|
|
20230808,161900,18901435350,37500,37500,37500,37500,0
|
|
20230808,161800,18901435350,37500,37500,37500,37500,0
|
|
20230808,161700,18901435350,37500,37500,37500,37500,0
|
|
20230808,161600,18901435350,37500,37500,37500,37500,0
|
|
20230808,161500,18901435350,37500,37500,37500,37500,0
|
|
20230808,161400,18901435350,37500,37500,37500,37500,0
|
|
20230808,161300,18901435350,37500,37500,37500,37500,0
|
|
20230808,161200,18901435350,37500,37500,37500,37500,0
|
|
20230808,161100,18901435350,37500,37500,37500,37500,0
|
|
20230808,161000,18901435350,37500,37500,37500,37500,0
|
|
20230808,160900,18901435350,37500,37500,37500,37500,0
|
|
20230808,160800,18901435350,37500,37500,37500,37500,0
|
|
20230808,160700,18901435350,37500,37500,37500,37500,0
|
|
20230808,160600,18901435350,37500,37500,37500,37500,0
|
|
20230808,160500,18901435350,37500,37500,37500,37500,0
|
|
20230808,160400,18901435350,37500,37500,37500,37500,0
|
|
20230808,160300,18901435350,37500,37500,37500,37500,0
|
|
20230808,160200,18901435350,37500,37500,37500,37500,9870
|
|
20230808,160100,18901435350,37500,37500,37500,37500,0
|
|
20230808,160000,18901435350,37500,37500,37500,37500,0
|
|
20230808,155900,18901435350,37500,37500,37500,37500,0
|
|
20230808,155800,18901435350,37500,37500,37500,37500,0
|
|
20230808,155700,18901435350,37500,37500,37500,37500,0
|
|
20230808,155600,18901435350,37500,37500,37500,37500,0
|
|
20230808,155500,18901435350,37500,37500,37500,37500,0
|
|
20230808,155400,18901435350,37500,37500,37500,37500,0
|
|
20230808,155300,18901435350,37500,37500,37500,37500,0
|
|
20230808,155200,18901435350,37500,37500,37500,37500,0
|
|
20230808,155100,18901435350,37500,37500,37500,37500,0
|
|
20230808,155000,18901435350,37500,37500,37500,37500,0
|
|
20230808,154900,18901435350,37500,37500,37500,37500,0
|
|
20230808,154800,18901435350,37500,37500,37500,37500,0
|
|
20230808,154700,18901435350,37500,37500,37500,37500,0
|
|
20230808,154600,18901435350,37500,37500,37500,37500,0
|
|
20230808,154500,18901435350,37500,37500,37500,37500,0
|
|
20230808,154400,18901435350,37500,37500,37500,37500,0
|
|
20230808,154300,18901435350,37500,37500,37500,37500,0
|
|
20230808,154200,18901435350,37500,37500,37500,37500,0
|
|
20230808,154100,18901435350,37500,37500,37500,37500,0
|
|
20230808,154000,18901435350,37500,37500,37500,37500,0
|
|
20230808,153900,18901435350,37500,37500,37500,37500,0
|
|
20230808,153800,18901435350,37500,37500,37500,37500,0
|
|
20230808,153700,18901435350,37500,37500,37500,37500,0
|
|
20230808,153600,18901435350,37500,37500,37500,37500,0
|
|
20230808,153500,18901435350,37500,37500,37500,37500,0
|
|
20230808,153400,18901435350,37500,37500,37500,37500,0
|
|
20230808,153300,18901435350,37500,37500,37500,37500,0
|
|
20230808,153200,18901435350,37500,37500,37500,37500,9870
|
|
20230808,153100,18901435350,37500,37500,37500,37500,0
|
|
20230808,153000,18901435350,37500,37500,37500,37500,9870
|
|
20230808,152900,18531310350,37500,37500,37500,37500,0
|
|
20230808,152800,18531310350,37500,37500,37500,37500,0
|
|
20230808,152700,18531310350,37500,37500,37500,37500,0
|
|
20230808,152600,18531310350,37500,37500,37500,37500,0
|
|
20230808,152500,18531310350,37500,37500,37500,37500,0
|
|
20230808,152400,18531310350,37500,37500,37500,37500,0
|
|
20230808,152300,18531310350,37500,37500,37500,37500,0
|
|
20230808,152200,18531310350,37500,37500,37500,37500,0
|
|
20230808,152100,18531310350,37500,37500,37500,37500,0
|
|
20230808,152000,18531310350,37500,37500,37500,37500,0
|
|
20230808,151900,18531310350,37500,37600,37650,37500,2899
|
|
20230808,151800,18422500400,37650,37600,37700,37600,456
|
|
20230808,151700,18405335150,37600,37600,37700,37600,2369
|
|
20230808,151600,18316179500,37650,37650,37650,37600,1660
|
|
20230808,151500,18253700850,37650,37600,37650,37600,363
|
|
20230808,151400,18240050300,37650,37650,37700,37650,669
|
|
20230808,151300,18214861300,37650,37700,37700,37650,496
|
|
20230808,151200,18196176200,37700,37500,37700,37500,4131
|
|
20230808,151100,18040936750,37550,37500,37550,37500,1094
|
|
20230808,151000,17999860450,37550,37500,37550,37500,1820
|
|
20230808,150900,17931564100,37550,37500,37600,37500,1832
|
|
20230808,150800,17862812200,37500,37550,37550,37500,1035
|
|
20230808,150700,17823998950,37550,37600,37600,37550,2107
|
|
20230808,150600,17744835250,37500,37550,37550,37500,2384
|
|
20230808,150500,17655329600,37550,37500,37550,37500,1086
|
|
20230808,150400,17614601550,37550,37500,37550,37500,528
|
|
20230808,150300,17594786300,37500,37500,37550,37500,389
|
|
20230808,150200,17580185200,37550,37500,37550,37500,340
|
|
20230808,150100,17567423950,37550,37500,37600,37500,760
|
|
20230808,150000,17538888950,37500,37550,37600,37500,542
|
|
20230808,145900,17518550800,37550,37500,37550,37500,674
|
|
20230808,145800,17493242400,37500,37650,37650,37500,843
|
|
20230808,145700,17461586200,37600,37600,37650,37600,529
|
|
20230808,145600,17441691700,37650,37450,37650,37450,1707
|
|
20230808,145500,17377638300,37500,37450,37500,37400,1676
|
|
20230808,145400,17314834150,37450,37450,37500,37350,3478
|
|
20230808,145300,17184718750,37450,37450,37500,37450,292
|
|
20230808,145200,17173779100,37450,37450,37500,37450,645
|
|
20230808,145100,17149618800,37500,37450,37500,37450,194
|
|
20230808,145000,17142344650,37450,37450,37500,37450,38
|
|
20230808,144900,17140921150,37450,37500,37500,37450,349
|
|
20230808,144800,17127834350,37450,37450,37450,37400,223
|
|
20230808,144700,17119484150,37450,37450,37450,37400,690
|
|
20230808,144600,17093649950,37450,37450,37450,37400,258
|
|
20230808,144500,17083990050,37450,37350,37500,37350,1377
|
|
20230808,144400,17032422800,37400,37350,37400,37350,1161
|
|
20230808,144300,16989010300,37350,37350,37400,37350,207
|
|
20230808,144200,16981278800,37400,37400,37400,37350,600
|
|
20230808,144100,16958851600,37400,37400,37450,37350,789
|
|
20230808,144000,16929352050,37400,37400,37400,37350,314
|
|
20230808,143900,16917612300,37350,37400,37450,37350,836
|
|
20230808,143800,16886354200,37400,37350,37450,37350,606
|
|
20230808,143700,16863697600,37350,37450,37450,37350,1765
|
|
20230808,143600,16797686600,37450,37350,37450,37350,708
|
|
20230808,143500,16771215300,37350,37400,37450,37350,2823
|
|
20230808,143400,16665637750,37400,37450,37450,37400,215
|
|
20230808,143300,16657586250,37450,37450,37500,37400,1100
|
|
20230808,143200,16616389600,37500,37500,37500,37450,317
|
|
20230808,143100,16604507600,37450,37500,37500,37450,408
|
|
20230808,143000,16589221400,37500,37500,37500,37450,741
|
|
20230808,142900,16561456650,37500,37400,37500,37400,706
|
|
20230808,142800,16535024100,37450,37450,37450,37400,479
|
|
20230808,142700,16517103550,37450,37500,37500,37450,227
|
|
20230808,142600,16508602150,37450,37450,37500,37450,1663
|
|
20230808,142500,16446266000,37450,37400,37450,37350,1589
|
|
20230808,142400,16386848750,37400,37350,37400,37350,1517
|
|
20230808,142300,16330128000,37400,37350,37400,37350,364
|
|
20230808,142200,16316528200,37350,37350,37400,37350,546
|
|
20230808,142100,16296135050,37350,37350,37400,37350,326
|
|
20230808,142000,16283957800,37350,37400,37400,37350,1101
|
|
20230808,141900,16242818850,37400,37500,37500,37400,3299
|
|
20230808,141800,16119407150,37500,37450,37500,37450,562
|
|
20230808,141700,16098360150,37500,37450,37500,37450,550
|
|
20230808,141600,16077751700,37450,37450,37500,37400,1055
|
|
20230808,141500,16038251450,37450,37400,37450,37400,313
|
|
20230808,141400,16026543900,37400,37400,37450,37400,332
|
|
20230808,141300,16014123350,37400,37450,37450,37400,198
|
|
20230808,141200,16006712000,37450,37450,37450,37400,2031
|
|
20230808,141100,15930664650,37400,37450,37450,37400,340
|
|
20230808,141000,15917937200,37450,37450,37500,37450,327
|
|
20230808,140900,15905688150,37450,37400,37500,37400,2334
|
|
20230808,140800,15818279850,37400,37450,37500,37400,2288
|
|
20230808,140700,15732594000,37500,37500,37550,37500,1092
|
|
20230808,140600,15691643600,37500,37550,37550,37500,435
|
|
20230808,140500,15675316150,37550,37650,37650,37500,2109
|
|
20230808,140400,15596069050,37650,37750,37750,37650,2022
|
|
20230808,140300,15519861450,37700,37750,37750,37700,474
|
|
20230808,140200,15501977350,37750,37700,37750,37700,258
|
|
20230808,140100,15492247050,37750,37750,37750,37700,165
|
|
20230808,140000,15486020900,37800,37750,37800,37750,248
|
|
20230808,135900,15476656350,37750,37750,37800,37750,1425
|
|
20230808,135800,15422840550,37800,37750,37800,37750,1514
|
|
20230808,135700,15365682050,37750,37700,37750,37650,788
|
|
20230808,135600,15335974650,37650,37750,37750,37650,716
|
|
20230808,135500,15308973450,37750,37700,37750,37700,1290
|
|
20230808,135400,15260291900,37750,37750,37800,37700,1130
|
|
20230808,135300,15217630000,37750,37650,37750,37650,1452
|
|
20230808,135200,15162936250,37600,37600,37600,37550,2389
|
|
20230808,135100,15073116350,37600,37600,37650,37600,442
|
|
20230808,135000,15056496250,37600,37500,37600,37500,903
|
|
20230808,134900,15022597100,37450,37400,37450,37400,1761
|
|
20230808,134800,14956703600,37400,37400,37450,37350,902
|
|
20230808,134700,14922997700,37350,37400,37400,37350,534
|
|
20230808,134600,14903026550,37350,37450,37450,37350,1608
|
|
20230808,134500,14842933050,37400,37400,37450,37400,679
|
|
20230808,134400,14817518650,37400,37400,37400,37400,393
|
|
20230808,134300,14802820450,37400,37400,37400,37350,396
|
|
20230808,134200,14788010250,37400,37350,37400,37300,319
|
|
20230808,134100,14776102050,37350,37200,37350,37200,509
|
|
20230808,134000,14757125250,37250,37250,37250,37200,384
|
|
20230808,133900,14742839650,37250,37200,37250,37200,165
|
|
20230808,133800,14736699800,37200,37200,37200,37150,147
|
|
20230808,133700,14731231650,37150,37200,37200,37150,562
|
|
20230808,133600,14710330500,37150,37100,37150,37100,138
|
|
20230808,133500,14705204150,37150,37100,37150,37100,158
|
|
20230808,133400,14699337800,37150,37150,37200,37150,209
|
|
20230808,133300,14691573400,37150,37150,37200,37150,283
|
|
20230808,133200,14681059750,37200,37200,37200,37150,1219
|
|
20230808,133100,14635773250,37150,37150,37200,37150,242
|
|
20230808,133000,14626782850,37150,37150,37200,37100,1198
|
|
20230808,132900,14582276700,37100,37200,37200,37100,4200
|
|
20230808,132800,14426347250,37200,37200,37200,37150,825
|
|
20230808,132700,14395685600,37150,37200,37200,37150,366
|
|
20230808,132600,14382075700,37200,37200,37200,37150,76
|
|
20230808,132500,14379248650,37200,37250,37250,37150,3428
|
|
20230808,132400,14251738700,37250,37300,37300,37250,631
|
|
20230808,132300,14228232650,37300,37250,37300,37250,86
|
|
20230808,132200,14225025450,37300,37300,37300,37250,24
|
|
20230808,132100,14224130550,37300,37250,37350,37250,336
|
|
20230808,132000,14211599700,37250,37300,37300,37250,152
|
|
20230808,131900,14205937050,37300,37350,37350,37300,683
|
|
20230808,131800,14180449750,37300,37300,37350,37300,84
|
|
20230808,131700,14177316000,37300,37300,37350,37300,241
|
|
20230808,131600,14168326000,37350,37300,37350,37250,537
|
|
20230808,131500,14148296350,37350,37250,37350,37250,300
|
|
20230808,131400,14137111700,37300,37250,37300,37250,527
|
|
20230808,131300,14117465850,37250,37250,37300,37250,147
|
|
20230808,131200,14111989900,37250,37300,37300,37250,547
|
|
20230808,131100,14091587650,37300,37350,37350,37300,41
|
|
20230808,131000,14090057800,37300,37350,37350,37300,420
|
|
20230808,130900,14074373950,37350,37350,37350,37350,88
|
|
20230808,130800,14071087150,37350,37400,37400,37300,403
|
|
20230808,130700,14056054050,37400,37250,37400,37200,410
|
|
20230808,130600,14040773100,37250,37250,37250,37200,390
|
|
20230808,130500,14026261500,37250,37150,37250,37150,432
|
|
20230808,130400,14010188350,37200,37250,37300,37200,6578
|
|
20230808,130300,13765396250,37250,37300,37300,37250,172
|
|
20230808,130200,13758987750,37250,37300,37300,37250,212
|
|
20230808,130100,13751084700,37300,37300,37300,37250,224
|
|
20230808,130000,13742732200,37250,37300,37300,37250,723
|
|
20230808,125900,13715789650,37300,37350,37350,37300,927
|
|
20230808,125800,13681212500,37300,37350,37350,37300,767
|
|
20230808,125700,13652566200,37400,37350,37400,37350,91
|
|
20230808,125600,13649167300,37450,37450,37450,37350,864
|
|
20230808,125500,13616864200,37450,37400,37450,37400,1330
|
|
20230808,125400,13567111100,37400,37400,37450,37400,141
|
|
20230808,125300,13561831550,37400,37450,37450,37400,217
|
|
20230808,125200,13553705350,37400,37550,37550,37400,534
|
|
20230808,125100,13533723100,37500,37500,37500,37450,432
|
|
20230808,125000,13517527900,37500,37450,37500,37400,593
|
|
20230808,124900,13495315900,37400,37400,37400,37350,664
|
|
20230808,124800,13470482500,37400,37400,37400,37400,208
|
|
20230808,124700,13462703300,37400,37350,37400,37300,711
|
|
20230808,124600,13436148100,37300,37350,37350,37300,71
|
|
20230808,124500,13433497750,37300,37300,37300,37250,983
|
|
20230808,124400,13396837350,37300,37250,37300,37250,36
|
|
20230808,124300,13395494800,37300,37300,37350,37300,1637
|
|
20230808,124200,13334434650,37300,37300,37400,37300,425
|
|
20230808,124100,13318562900,37300,37350,37400,37300,375
|
|
20230808,124000,13304560100,37350,37300,37350,37300,950
|
|
20230808,123900,13269077900,37350,37350,37350,37300,112
|
|
20230808,123800,13264894950,37350,37350,37350,37300,424
|
|
20230808,123700,13249058650,37300,37350,37350,37300,11
|
|
20230808,123600,13248648050,37350,37350,37350,37300,525
|
|
20230808,123500,13229053850,37350,37300,37350,37300,830
|
|
20230808,123400,13198080450,37300,37250,37350,37250,443
|
|
20230808,123300,13181562700,37250,37200,37250,37150,609
|
|
20230808,123200,13158894700,37150,37150,37200,37100,1356
|
|
20230808,123100,13108552300,37150,37200,37200,37150,927
|
|
20230808,123000,13074111050,37250,37200,37250,37150,139
|
|
20230808,122900,13068946400,37200,37200,37200,37150,1827
|
|
20230808,122800,13001048800,37200,37150,37200,37150,435
|
|
20230808,122700,12984872800,37150,37250,37250,37150,118
|
|
20230808,122600,12980482000,37200,37100,37200,37100,601
|
|
20230808,122500,12958136450,37100,37200,37200,37100,246
|
|
20230808,122400,12949002750,37200,37200,37250,37100,1306
|
|
20230808,122300,12900476700,37200,37200,37250,37200,1324
|
|
20230808,122200,12851216200,37200,37250,37250,37200,151
|
|
20230808,122100,12845593800,37250,37200,37250,37200,131
|
|
20230808,122000,12840717850,37200,37350,37350,37200,897
|
|
20230808,121900,12807287700,37250,37300,37350,37250,425
|
|
20230808,121800,12791450500,37350,37200,37350,37200,623
|
|
20230808,121700,12768213400,37200,37150,37200,37150,812
|
|
20230808,121600,12738011850,37200,37200,37200,37150,198
|
|
20230808,121500,12730647450,37200,37200,37200,37100,1593
|
|
20230808,121400,12671468900,37150,37200,37200,37150,732
|
|
20230808,121300,12644273450,37150,37150,37250,37150,1431
|
|
20230808,121200,12591072100,37150,37200,37200,37150,2063
|
|
20230808,121100,12514431300,37200,37250,37300,37150,4892
|
|
20230808,121000,12332451250,37250,37250,37300,37200,946
|
|
20230808,120900,12297216200,37250,37300,37300,37250,959
|
|
20230808,120800,12261492150,37300,37300,37300,37250,743
|
|
20230808,120700,12233808050,37300,37300,37350,37300,577
|
|
20230808,120600,12212285850,37300,37350,37350,37300,1764
|
|
20230808,120500,12146474200,37350,37350,37350,37300,120
|
|
20230808,120400,12141996900,37350,37300,37350,37300,925
|
|
20230808,120300,12107482150,37300,37250,37300,37250,443
|
|
20230808,120200,12090975300,37300,37350,37350,37250,4876
|
|
20230808,120100,11909179600,37350,37350,37400,37350,1063
|
|
20230808,120000,11869476450,37400,37400,37400,37350,605
|
|
20230808,115900,11846850250,37450,37350,37450,37350,997
|
|
20230808,115800,11809573250,37350,37350,37350,37300,819
|
|
20230808,115700,11778984100,37350,37400,37400,37300,4910
|
|
20230808,115600,11595599700,37400,37400,37400,37350,1144
|
|
20230808,115500,11552823050,37350,37400,37400,37350,730
|
|
20230808,115400,11525557200,37350,37400,37400,37350,187
|
|
20230808,115300,11518566250,37400,37350,37400,37350,604
|
|
20230808,115200,11495980150,37400,37400,37400,37350,342
|
|
20230808,115100,11483190100,37450,37400,37450,37350,1487
|
|
20230808,115000,11427581250,37400,37450,37450,37400,814
|
|
20230808,114900,11397108050,37450,37400,37450,37350,1986
|
|
20230808,114800,11322872400,37400,37400,37400,37350,1304
|
|
20230808,114700,11274113800,37400,37400,37450,37350,947
|
|
20230808,114600,11238694500,37450,37400,37450,37350,788
|
|
20230808,114500,11209221950,37400,37400,37400,37350,2711
|
|
20230808,114400,11107842700,37400,37500,37500,37400,3069
|
|
20230808,114300,10993002950,37500,37500,37550,37450,2508
|
|
20230808,114200,10899019250,37500,37500,37500,37450,3382
|
|
20230808,114100,10772248000,37500,37550,37550,37500,1572
|
|
20230808,114000,10713287000,37500,37550,37600,37500,2548
|
|
20230808,113900,10617636450,37550,37550,37550,37500,4000
|
|
20230808,113800,10467455350,37600,37700,37700,37600,4527
|
|
20230808,113700,10297185700,37700,37700,37700,37650,369
|
|
20230808,113600,10283288600,37650,37700,37700,37650,1197
|
|
20230808,113500,10238216350,37700,37650,37700,37650,287
|
|
20230808,113400,10227407850,37650,37700,37700,37650,241
|
|
20230808,113300,10218325400,37700,37700,37750,37650,117
|
|
20230808,113200,10213914900,37700,37650,37750,37650,336
|
|
20230808,113100,10201250000,37650,37750,37750,37650,698
|
|
20230808,113000,10174958600,37750,37700,37750,37650,670
|
|
20230808,112900,10149714250,37650,37700,37700,37650,265
|
|
20230808,112800,10139724000,37700,37700,37700,37650,578
|
|
20230808,112700,10117937150,37700,37700,37750,37700,738
|
|
20230808,112600,10090112800,37700,37700,37700,37650,198
|
|
20230808,112500,10082648500,37700,37700,37750,37650,717
|
|
20230808,112400,10055620400,37750,37700,37750,37650,908
|
|
20230808,112300,10021385600,37700,37650,37700,37650,632
|
|
20230808,112200,9997586850,37700,37750,37750,37700,584
|
|
20230808,112100,9975566100,37750,37700,37750,37700,344
|
|
20230808,112000,9962595350,37700,37850,37850,37700,1303
|
|
20230808,111900,9913442400,37850,37800,37850,37700,544
|
|
20230808,111800,9892897500,37800,37700,37800,37700,344
|
|
20230808,111700,9879912750,37750,37800,37800,37700,1155
|
|
20230808,111600,9836355950,37800,37850,37850,37750,813
|
|
20230808,111500,9805657850,37850,37750,37850,37750,864
|
|
20230808,111400,9772996500,37800,37750,37800,37700,911
|
|
20230808,111300,9738588900,37700,37700,37750,37700,981
|
|
20230808,111200,9701602900,37700,37700,37800,37700,228
|
|
20230808,111100,9692995350,37700,37700,37750,37650,858
|
|
20230808,111000,9660644400,37700,37650,37750,37650,735
|
|
20230808,110900,9632923050,37700,37700,37750,37650,1564
|
|
20230808,110800,9573979200,37750,37750,37750,37700,278
|
|
20230808,110700,9563493750,37700,37750,37800,37700,1029
|
|
20230808,110600,9524671550,37800,37800,37800,37750,329
|
|
20230808,110500,9512242000,37800,37850,37850,37750,1031
|
|
20230808,110400,9473267450,37850,37700,37850,37700,1421
|
|
20230808,110300,9419609700,37700,37750,37750,37700,4011
|
|
20230808,110200,9268289850,37750,37900,37950,37750,1905
|
|
20230808,110100,9196250350,37950,37950,37950,37900,69
|
|
20230808,110000,9193631850,38000,37950,38000,37800,4977
|
|
20230808,105900,9005169600,37900,38000,38000,37900,495
|
|
20230808,105800,8986389950,38000,37950,38000,37950,411
|
|
20230808,105700,8970792300,37950,37950,38000,37900,696
|
|
20230808,105600,8944383000,37950,37950,37950,37900,671
|
|
20230808,105500,8918944600,37950,37900,37950,37900,827
|
|
20230808,105400,8887571400,37950,37950,37950,37900,552
|
|
20230808,105300,8866630650,37900,37950,38000,37900,2996
|
|
20230808,105200,8752980900,37950,38050,38050,37950,4233
|
|
20230808,105100,8592115350,38050,38000,38050,38000,661
|
|
20230808,105000,8566995150,38050,38100,38100,38000,1335
|
|
20230808,104900,8516190150,38050,38150,38150,38050,661
|
|
20230808,104800,8491015700,38150,38150,38150,38100,609
|
|
20230808,104700,8467793800,38150,38200,38200,38100,159
|
|
20230808,104600,8461729500,38200,38100,38200,38100,332
|
|
20230808,104500,8449071950,38100,38100,38150,38100,326
|
|
20230808,104400,8436644650,38150,38150,38150,38100,532
|
|
20230808,104300,8416354950,38150,38200,38200,38150,703
|
|
20230808,104200,8389510850,38250,38300,38300,38200,535
|
|
20230808,104100,8369043600,38300,38250,38300,38250,451
|
|
20230808,104000,8351773500,38300,38350,38350,38250,760
|
|
20230808,103900,8322663400,38400,38450,38450,38350,153
|
|
20230808,103800,8316793300,38400,38400,38450,38400,394
|
|
20230808,103700,8301658050,38400,38450,38450,38400,710
|
|
20230808,103600,8274376050,38450,38600,38600,38450,1944
|
|
20230808,103500,8199551450,38600,38650,38650,38550,887
|
|
20230808,103400,8165300750,38650,38700,38700,38600,680
|
|
20230808,103300,8139003550,38700,38650,38700,38600,348
|
|
20230808,103200,8125554000,38600,38550,38600,38500,1002
|
|
20230808,103100,8086904200,38550,38400,38600,38400,1218
|
|
20230808,103000,8040005000,38450,38400,38450,38350,808
|
|
20230808,102900,8008974450,38400,38400,38450,38400,356
|
|
20230808,102800,7995300100,38400,38400,38450,38350,257
|
|
20230808,102700,7985435650,38400,38350,38500,38350,468
|
|
20230808,102600,7967435700,38350,38400,38400,38350,1172
|
|
20230808,102500,7922439500,38450,38450,38500,38450,164
|
|
20230808,102400,7916131400,38450,38400,38450,38400,443
|
|
20230808,102300,7899107550,38400,38500,38500,38400,306
|
|
20230808,102200,7887345400,38500,38500,38500,38400,1341
|
|
20230808,102100,7835718200,38400,38400,38500,38400,1200
|
|
20230808,102000,7789593000,38500,38400,38500,38300,894
|
|
20230808,101900,7755289000,38350,38500,38600,38350,828
|
|
20230808,101800,7723430150,38500,38200,38600,38150,3085
|
|
20230808,101700,7604861550,38150,38150,38200,38150,387
|
|
20230808,101600,7590088350,38150,38150,38150,38100,376
|
|
20230808,101500,7575749650,38150,38050,38150,38050,735
|
|
20230808,101400,7547753950,38050,38100,38100,38050,652
|
|
20230808,101300,7522944650,38100,38050,38100,38050,750
|
|
20230808,101200,7494392050,38050,38100,38150,38050,1665
|
|
20230808,101100,7430959050,38150,38200,38200,38150,136
|
|
20230808,101000,7425768750,38200,38200,38200,38100,79
|
|
20230808,100900,7422754000,38100,38300,38300,38100,313
|
|
20230808,100800,7410801350,38300,38350,38350,38300,191
|
|
20230808,100700,7403484950,38300,38300,38350,38250,287
|
|
20230808,100600,7392489450,38300,38350,38350,38300,428
|
|
20230808,100500,7376082750,38350,38450,38450,38300,456
|
|
20230808,100400,7358593800,38350,38050,38500,38050,2304
|
|
20230808,100300,7270466750,38050,38000,38050,38000,213
|
|
20230808,100200,7262365950,38050,38050,38050,38000,501
|
|
20230808,100100,7243325550,38050,38050,38100,38050,764
|
|
20230808,100000,7214246950,38000,38050,38100,38000,623
|
|
20230808,095900,7190550700,38000,37950,38000,37900,1508
|
|
20230808,095800,7133264650,37950,37900,38000,37850,3193
|
|
20230808,095700,7012296550,37900,37850,37900,37750,1836
|
|
20230808,095600,6942840600,37850,37800,37850,37750,984
|
|
20230808,095500,6905662000,37800,37850,37900,37750,2555
|
|
20230808,095400,6809042150,37850,37900,37900,37850,265
|
|
20230808,095300,6799009850,37850,37950,38000,37800,6390
|
|
20230808,095200,6556958750,37950,38000,38000,37950,1700
|
|
20230808,095100,6492433550,38000,37950,38050,37950,508
|
|
20230808,095000,6473136200,37950,37950,38050,37900,2076
|
|
20230808,094900,6394348450,37900,37900,37950,37900,385
|
|
20230808,094800,6379747000,37900,38000,38000,37900,1050
|
|
20230808,094700,6339921450,38000,38000,38050,38000,811
|
|
20230808,094600,6309090950,37900,37800,37900,37800,3547
|
|
20230808,094500,6174838050,37800,37850,37850,37800,1618
|
|
20230808,094400,6113660300,37850,38000,38000,37800,4233
|
|
20230808,094300,5953262450,38000,38050,38050,38000,972
|
|
20230808,094200,5916282750,38050,37950,38050,37950,709
|
|
20230808,094100,5889344300,38000,37950,38000,37950,1700
|
|
20230808,094000,5824787050,37950,37950,38000,37900,2038
|
|
20230808,093900,5747465250,38000,38000,38000,37900,3354
|
|
20230808,093800,5620223100,37950,37950,37950,37900,1811
|
|
20230808,093700,5551530750,37950,37950,38000,37900,2060
|
|
20230808,093600,5473345000,38000,38200,38200,38000,3168
|
|
20230808,093500,5352738650,38200,38300,38350,38200,719
|
|
20230808,093400,5325214500,38250,38300,38400,38250,1253
|
|
20230808,093300,5277189550,38300,38300,38450,38250,672
|
|
20230808,093200,5251448400,38500,38000,38500,37950,3257
|
|
20230808,093100,5127177800,38000,38000,38100,37900,893
|
|
20230808,093000,5093272350,38000,37900,38150,37800,3036
|
|
20230808,092900,4978136500,37850,38000,38000,37850,3829
|
|
20230808,092800,4832914450,38000,38150,38150,37950,6215
|
|
20230808,092700,4596468350,38150,38150,38250,38100,664
|
|
20230808,092600,4571135500,38250,38200,38300,38050,2730
|
|
20230808,092500,4466961950,38100,38050,38200,38050,2589
|
|
20230808,092400,4368306150,38050,38050,38100,38000,2174
|
|
20230808,092300,4285572800,38050,38050,38200,38000,2544
|
|
20230808,092200,4188748550,38000,38250,38300,37950,6108
|
|
20230808,092100,3956330600,38300,38450,38650,38250,3730
|
|
20230808,092000,3813294050,38500,38500,38650,38250,3918
|
|
20230808,091900,3662788950,38500,38600,38650,38500,1197
|
|
20230808,091800,3616635800,38650,38500,38650,38450,1546
|
|
20230808,091700,3557083300,38500,38550,38600,38500,838
|
|
20230808,091600,3524809200,38600,38550,38600,38500,1081
|
|
20230808,091500,3483146350,38550,38600,38600,38550,530
|
|
20230808,091400,3462705550,38600,38900,38900,38500,8378
|
|
20230808,091300,3138951850,38900,38800,38900,38800,1354
|
|
20230808,091200,3086329350,38800,38750,39050,38750,5225
|
|
20230808,091100,2882753200,38800,38400,38800,38400,2812
|
|
20230808,091000,2774330650,38400,38500,38550,38300,5138
|
|
20230808,090900,2576870350,38550,38700,38700,38400,1494
|
|
20230808,090800,2519349800,38600,38450,38750,38400,3194
|
|
20230808,090700,2396136700,38400,38350,38650,38300,3839
|
|
20230808,090600,2248489800,38400,38350,38450,38050,1891
|
|
20230808,090500,2176121600,38050,37750,38450,37750,5637
|
|
20230808,090400,1962044950,37750,38150,38150,37700,2999
|
|
20230808,090300,1848438200,38250,37650,38700,37350,7425
|
|
20230808,090200,1568597950,37500,37550,37800,37350,12545
|
|
20230808,090100,1097725450,37550,38500,38500,37500,12575
|
|
20230808,090000,622407500,38400,39100,39150,38350,15608
|