575 lines
31 KiB
CSV
575 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,183200,68934361450,42300,42300,42300,42300,29821
|
|
20230809,183100,68934361450,42300,42300,42300,42300,0
|
|
20230809,183000,68934361450,42300,42300,42300,42300,0
|
|
20230809,182900,68934361450,42300,42300,42300,42300,0
|
|
20230809,182800,68934361450,42300,42300,42300,42300,0
|
|
20230809,182700,68934361450,42300,42300,42300,42300,0
|
|
20230809,182600,68934361450,42300,42300,42300,42300,0
|
|
20230809,182500,68934361450,42300,42300,42300,42300,0
|
|
20230809,182400,68934361450,42300,42300,42300,42300,0
|
|
20230809,182300,68934361450,42300,42300,42300,42300,0
|
|
20230809,182200,68934361450,42300,42300,42300,42300,0
|
|
20230809,182100,68934361450,42300,42300,42300,42300,0
|
|
20230809,182000,68934361450,42300,42300,42300,42300,0
|
|
20230809,181900,68934361450,42300,42300,42300,42300,0
|
|
20230809,181800,68934361450,42300,42300,42300,42300,0
|
|
20230809,181700,68934361450,42300,42300,42300,42300,0
|
|
20230809,181600,68934361450,42300,42300,42300,42300,0
|
|
20230809,181500,68934361450,42300,42300,42300,42300,0
|
|
20230809,181400,68934361450,42300,42300,42300,42300,0
|
|
20230809,181300,68934361450,42300,42300,42300,42300,0
|
|
20230809,181200,68934361450,42300,42300,42300,42300,0
|
|
20230809,181100,68934361450,42300,42300,42300,42300,0
|
|
20230809,181000,68934361450,42300,42300,42300,42300,0
|
|
20230809,180900,68934361450,42300,42300,42300,42300,0
|
|
20230809,180800,68934361450,42300,42300,42300,42300,0
|
|
20230809,180700,68934361450,42300,42300,42300,42300,0
|
|
20230809,180600,68934361450,42300,42300,42300,42300,0
|
|
20230809,180500,68934361450,42300,42300,42300,42300,0
|
|
20230809,180400,68934361450,42300,42300,42300,42300,0
|
|
20230809,180300,68934361450,42300,42300,42300,42300,0
|
|
20230809,180200,68934361450,42300,42300,42300,42300,29821
|
|
20230809,180100,68934361450,42300,42300,42300,42300,0
|
|
20230809,180000,68934361450,42300,42300,42300,42300,0
|
|
20230809,175900,68934361450,42300,42300,42300,42300,0
|
|
20230809,175800,68934361450,42300,42300,42300,42300,0
|
|
20230809,175700,68934361450,42300,42300,42300,42300,0
|
|
20230809,175600,68934361450,42300,42300,42300,42300,0
|
|
20230809,175500,68934361450,42300,42300,42300,42300,0
|
|
20230809,175400,68934361450,42300,42300,42300,42300,0
|
|
20230809,175300,68934361450,42300,42300,42300,42300,0
|
|
20230809,175200,68934361450,42300,42300,42300,42300,0
|
|
20230809,175100,68934361450,42300,42300,42300,42300,0
|
|
20230809,175000,68934361450,42300,42300,42300,42300,0
|
|
20230809,174900,68934361450,42300,42300,42300,42300,0
|
|
20230809,174800,68934361450,42300,42300,42300,42300,0
|
|
20230809,174700,68934361450,42300,42300,42300,42300,0
|
|
20230809,174600,68934361450,42300,42300,42300,42300,0
|
|
20230809,174500,68934361450,42300,42300,42300,42300,0
|
|
20230809,174400,68934361450,42300,42300,42300,42300,0
|
|
20230809,174300,68934361450,42300,42300,42300,42300,0
|
|
20230809,174200,68934361450,42300,42300,42300,42300,0
|
|
20230809,174100,68934361450,42300,42300,42300,42300,0
|
|
20230809,174000,68934361450,42300,42300,42300,42300,0
|
|
20230809,173900,68934361450,42300,42300,42300,42300,0
|
|
20230809,173800,68934361450,42300,42300,42300,42300,0
|
|
20230809,173700,68934361450,42300,42300,42300,42300,0
|
|
20230809,173600,68934361450,42300,42300,42300,42300,0
|
|
20230809,173500,68934361450,42300,42300,42300,42300,0
|
|
20230809,173400,68934361450,42300,42300,42300,42300,0
|
|
20230809,173300,68934361450,42300,42300,42300,42300,0
|
|
20230809,173200,68934361450,42300,42300,42300,42300,29821
|
|
20230809,173100,68934361450,42300,42300,42300,42300,0
|
|
20230809,173000,68934361450,42300,42300,42300,42300,0
|
|
20230809,172900,68934361450,42300,42300,42300,42300,0
|
|
20230809,172800,68934361450,42300,42300,42300,42300,0
|
|
20230809,172700,68934361450,42300,42300,42300,42300,0
|
|
20230809,172600,68934361450,42300,42300,42300,42300,0
|
|
20230809,172500,68934361450,42300,42300,42300,42300,0
|
|
20230809,172400,68934361450,42300,42300,42300,42300,0
|
|
20230809,172300,68934361450,42300,42300,42300,42300,0
|
|
20230809,172200,68934361450,42300,42300,42300,42300,0
|
|
20230809,172100,68934361450,42300,42300,42300,42300,0
|
|
20230809,172000,68934361450,42300,42300,42300,42300,0
|
|
20230809,171900,68934361450,42300,42300,42300,42300,0
|
|
20230809,171800,68934361450,42300,42300,42300,42300,0
|
|
20230809,171700,68934361450,42300,42300,42300,42300,0
|
|
20230809,171600,68934361450,42300,42300,42300,42300,0
|
|
20230809,171500,68934361450,42300,42300,42300,42300,0
|
|
20230809,171400,68934361450,42300,42300,42300,42300,0
|
|
20230809,171300,68934361450,42300,42300,42300,42300,0
|
|
20230809,171200,68934361450,42300,42300,42300,42300,0
|
|
20230809,171100,68934361450,42300,42300,42300,42300,0
|
|
20230809,171000,68934361450,42300,42300,42300,42300,0
|
|
20230809,170900,68934361450,42300,42300,42300,42300,0
|
|
20230809,170800,68934361450,42300,42300,42300,42300,0
|
|
20230809,170700,68934361450,42300,42300,42300,42300,0
|
|
20230809,170600,68934361450,42300,42300,42300,42300,0
|
|
20230809,170500,68934361450,42300,42300,42300,42300,0
|
|
20230809,170400,68934361450,42300,42300,42300,42300,0
|
|
20230809,170300,68934361450,42300,42300,42300,42300,0
|
|
20230809,170200,68934361450,42300,42300,42300,42300,29821
|
|
20230809,170100,68934361450,42300,42300,42300,42300,0
|
|
20230809,170000,68934361450,42300,42300,42300,42300,0
|
|
20230809,165900,68934361450,42300,42300,42300,42300,0
|
|
20230809,165800,68934361450,42300,42300,42300,42300,0
|
|
20230809,165700,68934361450,42300,42300,42300,42300,0
|
|
20230809,165600,68934361450,42300,42300,42300,42300,0
|
|
20230809,165500,68934361450,42300,42300,42300,42300,0
|
|
20230809,165400,68934361450,42300,42300,42300,42300,0
|
|
20230809,165300,68934361450,42300,42300,42300,42300,0
|
|
20230809,165200,68934361450,42300,42300,42300,42300,0
|
|
20230809,165100,68934361450,42300,42300,42300,42300,0
|
|
20230809,165000,68934361450,42300,42300,42300,42300,0
|
|
20230809,164900,68934361450,42300,42300,42300,42300,0
|
|
20230809,164800,68934361450,42300,42300,42300,42300,0
|
|
20230809,164700,68934361450,42300,42300,42300,42300,0
|
|
20230809,164600,68934361450,42300,42300,42300,42300,0
|
|
20230809,164500,68934361450,42300,42300,42300,42300,0
|
|
20230809,164400,68934361450,42300,42300,42300,42300,0
|
|
20230809,164300,68934361450,42300,42300,42300,42300,0
|
|
20230809,164200,68934361450,42300,42300,42300,42300,0
|
|
20230809,164100,68934361450,42300,42300,42300,42300,0
|
|
20230809,164000,68934361450,42300,42300,42300,42300,0
|
|
20230809,163900,68934361450,42300,42300,42300,42300,0
|
|
20230809,163800,68934361450,42300,42300,42300,42300,0
|
|
20230809,163700,68934361450,42300,42300,42300,42300,0
|
|
20230809,163600,68934361450,42300,42300,42300,42300,0
|
|
20230809,163500,68934361450,42300,42300,42300,42300,0
|
|
20230809,163400,68934361450,42300,42300,42300,42300,0
|
|
20230809,163300,68934361450,42300,42300,42300,42300,0
|
|
20230809,163200,68934361450,42300,42300,42300,42300,29821
|
|
20230809,163100,68934361450,42300,42300,42300,42300,0
|
|
20230809,163000,68934361450,42300,42300,42300,42300,0
|
|
20230809,162900,68934361450,42300,42300,42300,42300,0
|
|
20230809,162800,68934361450,42300,42300,42300,42300,0
|
|
20230809,162700,68934361450,42300,42300,42300,42300,0
|
|
20230809,162600,68934361450,42300,42300,42300,42300,0
|
|
20230809,162500,68934361450,42300,42300,42300,42300,0
|
|
20230809,162400,68934361450,42300,42300,42300,42300,0
|
|
20230809,162300,68934361450,42300,42300,42300,42300,0
|
|
20230809,162200,68934361450,42300,42300,42300,42300,0
|
|
20230809,162100,68934361450,42300,42300,42300,42300,0
|
|
20230809,162000,68934361450,42300,42300,42300,42300,0
|
|
20230809,161900,68934361450,42300,42300,42300,42300,0
|
|
20230809,161800,68934361450,42300,42300,42300,42300,0
|
|
20230809,161700,68934361450,42300,42300,42300,42300,0
|
|
20230809,161600,68934361450,42300,42300,42300,42300,0
|
|
20230809,161500,68934361450,42300,42300,42300,42300,0
|
|
20230809,161400,68934361450,42300,42300,42300,42300,0
|
|
20230809,161300,68934361450,42300,42300,42300,42300,0
|
|
20230809,161200,68934361450,42300,42300,42300,42300,0
|
|
20230809,161100,68934361450,42300,42300,42300,42300,0
|
|
20230809,161000,68934361450,42300,42300,42300,42300,0
|
|
20230809,160900,68934361450,42300,42300,42300,42300,0
|
|
20230809,160800,68934361450,42300,42300,42300,42300,0
|
|
20230809,160700,68934361450,42300,42300,42300,42300,0
|
|
20230809,160600,68934361450,42300,42300,42300,42300,0
|
|
20230809,160500,68934361450,42300,42300,42300,42300,0
|
|
20230809,160400,68934361450,42300,42300,42300,42300,0
|
|
20230809,160300,68934361450,42300,42300,42300,42300,0
|
|
20230809,160200,68934361450,42300,42300,42300,42300,29821
|
|
20230809,160100,68934361450,42300,42300,42300,42300,0
|
|
20230809,160000,68934361450,42300,42300,42300,42300,0
|
|
20230809,155900,68934361450,42300,42300,42300,42300,0
|
|
20230809,155800,68934361450,42300,42300,42300,42300,0
|
|
20230809,155700,68934361450,42300,42300,42300,42300,0
|
|
20230809,155600,68934361450,42300,42300,42300,42300,0
|
|
20230809,155500,68934361450,42300,42300,42300,42300,0
|
|
20230809,155400,68934361450,42300,42300,42300,42300,0
|
|
20230809,155300,68934361450,42300,42300,42300,42300,0
|
|
20230809,155200,68934361450,42300,42300,42300,42300,0
|
|
20230809,155100,68934361450,42300,42300,42300,42300,0
|
|
20230809,155000,68934361450,42300,42300,42300,42300,0
|
|
20230809,154900,68934361450,42300,42300,42300,42300,0
|
|
20230809,154800,68934361450,42300,42300,42300,42300,0
|
|
20230809,154700,68934361450,42300,42300,42300,42300,0
|
|
20230809,154600,68934361450,42300,42300,42300,42300,0
|
|
20230809,154500,68934361450,42300,42300,42300,42300,0
|
|
20230809,154400,68934361450,42300,42300,42300,42300,0
|
|
20230809,154300,68934361450,42300,42300,42300,42300,0
|
|
20230809,154200,68934361450,42300,42300,42300,42300,0
|
|
20230809,154100,68934361450,42300,42300,42300,42300,0
|
|
20230809,154000,68934361450,42300,42300,42300,42300,0
|
|
20230809,153900,68934361450,42300,42300,42300,42300,0
|
|
20230809,153800,68934361450,42300,42300,42300,42300,0
|
|
20230809,153700,68934361450,42300,42300,42300,42300,0
|
|
20230809,153600,68934361450,42300,42300,42300,42300,0
|
|
20230809,153500,68934361450,42300,42300,42300,42300,0
|
|
20230809,153400,68934361450,42300,42300,42300,42300,0
|
|
20230809,153300,68934361450,42300,42300,42300,42300,0
|
|
20230809,153200,68934361450,42300,42300,42300,42300,29821
|
|
20230809,153100,68934361450,42300,42300,42300,42300,0
|
|
20230809,153000,68934361450,42300,42300,42300,42300,29821
|
|
20230809,152900,67672933150,42050,42050,42050,42050,0
|
|
20230809,152800,67672933150,42050,42050,42050,42050,0
|
|
20230809,152700,67672933150,42050,42050,42050,42050,0
|
|
20230809,152600,67672933150,42050,42050,42050,42050,0
|
|
20230809,152500,67672933150,42050,42050,42050,42050,0
|
|
20230809,152400,67672933150,42050,42050,42050,42050,0
|
|
20230809,152300,67672933150,42050,42050,42050,42050,0
|
|
20230809,152200,67672933150,42050,42050,42050,42050,0
|
|
20230809,152100,67672933150,42050,42050,42050,42050,0
|
|
20230809,152000,67672933150,42050,42050,42050,42050,0
|
|
20230809,151900,67672933150,42050,42050,42100,41950,5838
|
|
20230809,151800,67427645050,42050,42100,42150,41950,3891
|
|
20230809,151700,67264202100,42100,42250,42300,42100,3691
|
|
20230809,151600,67108515750,42300,42250,42400,42250,4995
|
|
20230809,151500,66897159400,42300,41900,42300,41800,14301
|
|
20230809,151400,66296315350,41900,42150,42150,41900,6609
|
|
20230809,151300,66018640400,42200,42250,42300,42150,2631
|
|
20230809,151200,65907563950,42200,42250,42250,42050,4445
|
|
20230809,151100,65720052400,42200,42050,42300,41950,13051
|
|
20230809,151000,65170874250,42050,42300,42450,41900,16369
|
|
20230809,150900,64481025750,42300,42400,42500,42300,5899
|
|
20230809,150800,64231206800,42400,42700,42700,42400,6117
|
|
20230809,150700,63970658200,42700,42750,42800,42650,5940
|
|
20230809,150600,63716858650,42700,42750,42800,42700,6044
|
|
20230809,150500,63458510100,42750,42700,42800,42600,13128
|
|
20230809,150400,62898011000,42700,42400,42750,42350,11607
|
|
20230809,150300,62403219300,42400,42250,42600,42200,9470
|
|
20230809,150200,62001342100,42200,42350,42400,42050,16682
|
|
20230809,150100,61297069200,42400,42850,42900,42350,18646
|
|
20230809,150000,60503467600,42850,42900,43000,42700,53342
|
|
20230809,145900,58213023050,42850,42900,42950,42650,18986
|
|
20230809,145800,57399314400,42900,42600,42900,42600,12234
|
|
20230809,145700,56875881300,42700,42750,42850,42550,14512
|
|
20230809,145600,56255518550,42800,42500,42800,42450,14415
|
|
20230809,145500,55641371250,42450,42250,42600,42100,13420
|
|
20230809,145400,55072745250,42300,42650,42650,42150,21890
|
|
20230809,145300,54144235800,42650,42800,42850,42550,22661
|
|
20230809,145200,53176533900,42800,42550,42850,42400,30619
|
|
20230809,145100,51869864100,42500,42350,42600,42250,34982
|
|
20230809,145000,50384275550,42350,41950,42400,41950,15967
|
|
20230809,144900,49709801200,41950,42100,42200,41950,10704
|
|
20230809,144800,49259132350,42100,41900,42200,41800,18342
|
|
20230809,144700,48489059700,41900,42300,42350,41800,23294
|
|
20230809,144600,47507326600,42300,42200,42400,42150,34262
|
|
20230809,144500,46059348650,42100,42100,42100,42100,0
|
|
20230809,144400,46059348650,42100,42100,42100,42050,6453
|
|
20230809,144300,45787688850,42100,42000,42100,41900,19295
|
|
20230809,144200,44977073050,42000,41750,42000,41750,32998
|
|
20230809,144100,43593430950,41750,41550,41750,41550,7076
|
|
20230809,144000,43298549700,41550,41600,41600,41450,3646
|
|
20230809,143900,43146991000,41600,41450,41600,41450,4072
|
|
20230809,143800,42977880200,41500,41450,41550,41400,7652
|
|
20230809,143700,42660320350,41450,41300,41450,41300,1854
|
|
20230809,143600,42583625600,41300,41500,41500,41200,15861
|
|
20230809,143500,41926460700,41450,41450,41500,41400,10802
|
|
20230809,143400,41478513200,41400,41400,41500,41400,5994
|
|
20230809,143300,41230056550,41400,41350,41450,41350,4122
|
|
20230809,143200,41059281450,41350,41400,41500,41350,11562
|
|
20230809,143100,40580266400,41350,41300,41400,41250,6169
|
|
20230809,143000,40325346850,41300,41250,41300,41200,2822
|
|
20230809,142900,40208920550,41250,41150,41250,41150,5721
|
|
20230809,142800,39973235700,41100,41000,41150,40950,1729
|
|
20230809,142700,39902195800,40950,41050,41100,40950,1450
|
|
20230809,142600,39842691500,41050,41200,41200,41050,1500
|
|
20230809,142500,39780959650,41200,40950,41200,40950,4188
|
|
20230809,142400,39608898500,40800,40950,41000,40800,4246
|
|
20230809,142300,39435355700,41000,41050,41150,40950,1817
|
|
20230809,142200,39360821250,41150,41100,41150,40950,2103
|
|
20230809,142100,39274520050,41100,41100,41250,41050,1725
|
|
20230809,142000,39203523700,41050,41250,41300,41050,3030
|
|
20230809,141900,39078749800,41300,41400,41450,41200,10423
|
|
20230809,141800,38647453750,41400,41250,41400,41200,6921
|
|
20230809,141700,38361455700,41250,41150,41300,41100,5637
|
|
20230809,141600,38129028450,41150,41100,41250,41000,9420
|
|
20230809,141500,37741449950,41100,41000,41100,40950,5183
|
|
20230809,141400,37528878600,41000,40950,41000,40950,1594
|
|
20230809,141300,37463569850,40950,40750,40950,40750,2291
|
|
20230809,141200,37369828650,40750,40700,40800,40700,1073
|
|
20230809,141100,37326091700,40750,40850,40850,40750,916
|
|
20230809,141000,37288706500,40850,40750,40850,40750,722
|
|
20230809,140900,37259249100,40700,40700,40750,40700,424
|
|
20230809,140800,37241976050,40800,40800,40850,40700,1199
|
|
20230809,140700,37193085700,40800,40700,40800,40650,921
|
|
20230809,140600,37155583950,40700,40700,40750,40650,918
|
|
20230809,140500,37118218300,40750,40600,40750,40600,1519
|
|
20230809,140400,37056410550,40600,40600,40650,40550,550
|
|
20230809,140300,37034075550,40600,40700,40700,40550,1786
|
|
20230809,140200,36961592100,40700,40700,40700,40600,1011
|
|
20230809,140100,36920499050,40650,40750,40800,40600,2474
|
|
20230809,140000,36819869500,40800,40850,40900,40800,998
|
|
20230809,135900,36779110300,40850,40850,40900,40800,857
|
|
20230809,135800,36744125300,40900,40900,40950,40850,1005
|
|
20230809,135700,36703023750,40900,40950,41000,40850,437
|
|
20230809,135600,36685128400,41000,41000,41000,40900,754
|
|
20230809,135500,36654230950,40950,40900,40950,40800,1187
|
|
20230809,135400,36605720950,40950,40950,41000,40900,722
|
|
20230809,135300,36576153350,40900,41000,41000,40850,2040
|
|
20230809,135200,36492628850,41000,40900,41000,40800,3397
|
|
20230809,135100,36353476000,40900,40950,41000,40800,3820
|
|
20230809,135000,36197322150,41000,40950,41050,40950,1598
|
|
20230809,134900,36131820350,40800,41050,41100,40750,3904
|
|
20230809,134800,35972150200,41050,41150,41150,41050,1885
|
|
20230809,134700,35894694100,41150,41150,41200,41050,2079
|
|
20230809,134600,35809137100,41050,41250,41250,41050,3266
|
|
20230809,134500,35674673600,41250,41100,41250,41100,5566
|
|
20230809,134400,35445374700,41150,41200,41200,41100,1193
|
|
20230809,134300,35396277900,41200,41150,41250,41150,6649
|
|
20230809,134200,35122419750,41100,41150,41150,41050,1924
|
|
20230809,134100,35043351650,41150,41100,41150,41000,2181
|
|
20230809,134000,34953702800,41100,41000,41200,40950,17698
|
|
20230809,133900,34227008600,41000,40950,41000,40900,5663
|
|
20230809,133800,33995028700,40850,40850,40950,40850,4867
|
|
20230809,133700,33796021650,40850,40850,40900,40850,1253
|
|
20230809,133600,33744807500,40850,40850,40900,40850,937
|
|
20230809,133500,33706503100,40850,40850,40900,40800,5331
|
|
20230809,133400,33488722150,40850,40800,40850,40800,2387
|
|
20230809,133300,33391237750,40850,40700,40850,40700,4693
|
|
20230809,133200,33199920000,40700,40800,40850,40650,5286
|
|
20230809,133100,32984529950,40800,40650,40800,40600,7134
|
|
20230809,133000,32694078400,40600,40600,40600,40550,1597
|
|
20230809,132900,32629253000,40600,40600,40650,40600,1028
|
|
20230809,132800,32587505300,40600,40600,40650,40550,3140
|
|
20230809,132700,32460017450,40600,40600,40600,40550,1466
|
|
20230809,132600,32400554800,40550,40600,40600,40550,844
|
|
20230809,132500,32366294100,40600,40600,40600,40600,1944
|
|
20230809,132400,32287367700,40550,40600,40600,40550,1616
|
|
20230809,132300,32221765250,40600,40600,40600,40550,993
|
|
20230809,132200,32181450550,40600,40600,40650,40500,1617
|
|
20230809,132100,32115799500,40600,40500,40600,40450,5726
|
|
20230809,132000,31883812600,40450,40450,40500,40400,944
|
|
20230809,131900,31845620600,40450,40450,40500,40400,517
|
|
20230809,131800,31824704100,40500,40500,40500,40400,1121
|
|
20230809,131700,31779342200,40450,40400,40500,40350,2961
|
|
20230809,131600,31659619800,40400,40350,40400,40350,508
|
|
20230809,131500,31639098150,40400,40350,40450,40350,5247
|
|
20230809,131400,31427241300,40350,40300,40350,40300,500
|
|
20230809,131300,31407072700,40300,40300,40350,40300,474
|
|
20230809,131200,31387960850,40300,40300,40350,40250,1195
|
|
20230809,131100,31339797500,40300,40200,40300,40200,808
|
|
20230809,131000,31307273450,40250,40300,40300,40250,888
|
|
20230809,130900,31271505450,40300,40250,40300,40250,879
|
|
20230809,130800,31236123900,40250,40200,40250,40200,596
|
|
20230809,130700,31212150900,40200,40250,40250,40200,676
|
|
20230809,130600,31184964600,40200,40100,40300,40100,2541
|
|
20230809,130500,31082830650,40150,40200,40200,40150,757
|
|
20230809,130400,31052424600,40150,40100,40150,40100,937
|
|
20230809,130300,31014807000,40000,40000,40150,40000,2432
|
|
20230809,130200,30917366000,40050,40000,40050,39950,2349
|
|
20230809,130100,30823370500,40000,40000,40000,39950,652
|
|
20230809,130000,30797290750,39950,39950,40000,39900,525
|
|
20230809,125900,30776294500,39950,39900,39950,39850,322
|
|
20230809,125800,30763449200,39900,40000,40000,39900,1300
|
|
20230809,125700,30711562900,40000,40000,40000,40000,338
|
|
20230809,125600,30698042900,40000,39950,40000,39950,275
|
|
20230809,125500,30687045550,40000,40000,40050,40000,925
|
|
20230809,125400,30650043150,40000,40050,40100,40000,438
|
|
20230809,125300,30632501500,40100,40100,40100,40050,136
|
|
20230809,125200,30627053900,40100,40050,40100,40050,64
|
|
20230809,125100,30624488900,40050,40050,40100,40050,297
|
|
20230809,125000,30612591200,40100,40050,40100,40050,174
|
|
20230809,124900,30605621850,40050,40000,40050,40000,330
|
|
20230809,124800,30592412150,40000,39900,40050,39900,1180
|
|
20230809,124700,30545199350,39800,39800,39850,39750,1730
|
|
20230809,124600,30476354600,39800,39950,39950,39800,888
|
|
20230809,124500,30440939850,39950,39950,40000,39950,163
|
|
20230809,124400,30434426200,39950,39900,39950,39900,189
|
|
20230809,124300,30426875700,39900,39850,39900,39850,133
|
|
20230809,124200,30421569250,39850,39850,39900,39800,425
|
|
20230809,124100,30404634250,39850,39900,39900,39850,184
|
|
20230809,124000,30397299400,39850,39900,39950,39850,278
|
|
20230809,123900,30386207600,39950,39900,39950,39900,91
|
|
20230809,123800,30382574750,39900,40050,40050,39900,1533
|
|
20230809,123700,30321259850,40050,40050,40050,40050,52
|
|
20230809,123600,30319177250,40000,39900,40000,39900,1159
|
|
20230809,123500,30272833750,39900,39850,39900,39850,1049
|
|
20230809,123400,30231022200,39850,39900,39900,39850,90
|
|
20230809,123300,30227431250,39900,39900,39950,39850,1273
|
|
20230809,123200,30176633250,39950,40000,40000,39950,1262
|
|
20230809,123100,30126204950,40000,40000,40000,39950,378
|
|
20230809,123000,30111091450,40000,39950,40000,39950,237
|
|
20230809,122900,30101621550,40050,39950,40100,39950,422
|
|
20230809,122800,30084753600,39950,40100,40100,39900,5303
|
|
20230809,122700,29872631500,40100,40150,40150,40100,474
|
|
20230809,122600,29853622300,40100,40200,40200,40100,700
|
|
20230809,122500,29825512650,40200,40250,40250,40200,1082
|
|
20230809,122400,29781980400,40250,40200,40250,40200,124
|
|
20230809,122300,29776990150,40200,40200,40250,40200,1656
|
|
20230809,122200,29710366300,40200,40250,40250,40200,83
|
|
20230809,122100,29707026150,40200,40150,40250,40150,658
|
|
20230809,122000,29680570050,40150,40150,40200,40150,199
|
|
20230809,121900,29672578900,40200,40250,40250,40150,212
|
|
20230809,121800,29664055100,40250,40200,40250,40200,312
|
|
20230809,121700,29651509100,40200,40150,40200,40150,328
|
|
20230809,121600,29638334750,40100,40150,40150,40100,123
|
|
20230809,121500,29633399700,40100,40050,40100,40050,110
|
|
20230809,121400,29628988950,40050,40050,40100,40050,538
|
|
20230809,121300,29607418650,40050,40100,40100,40050,46
|
|
20230809,121200,29605575650,40050,40100,40100,40050,87
|
|
20230809,121100,29602087950,40050,40050,40100,40050,62
|
|
20230809,121000,29599602550,40100,40150,40150,40100,55
|
|
20230809,120900,29597394450,40150,40200,40200,40100,390
|
|
20230809,120800,29581753500,40100,40150,40200,40100,1048
|
|
20230809,120700,29539697150,40200,40250,40250,40200,188
|
|
20230809,120600,29532134200,40200,40250,40250,40200,117
|
|
20230809,120500,29527428850,40250,40200,40250,40150,2281
|
|
20230809,120400,29435729700,40200,40200,40200,40100,61
|
|
20230809,120300,29433278500,40100,40100,40200,40050,1680
|
|
20230809,120200,29365845950,40100,40050,40100,40050,114
|
|
20230809,120100,29361278400,40050,40000,40100,40000,67
|
|
20230809,120000,29358593350,40000,40050,40100,40000,380
|
|
20230809,115900,29343370300,40050,40000,40050,40000,792
|
|
20230809,115800,29311655600,40050,40000,40050,40000,396
|
|
20230809,115700,29295810200,40000,40000,40000,39950,444
|
|
20230809,115600,29278052300,40000,40050,40050,40000,529
|
|
20230809,115500,29256881750,40100,40050,40100,40050,47
|
|
20230809,115400,29254997600,40100,40100,40100,40050,701
|
|
20230809,115300,29226890000,40100,40100,40100,40050,303
|
|
20230809,115200,29214744000,40150,40100,40150,40100,184
|
|
20230809,115100,29207363200,40100,40000,40150,39950,715
|
|
20230809,115000,29178730450,40000,40050,40100,39950,875
|
|
20230809,114900,29143735700,40100,40050,40100,40050,71
|
|
20230809,114800,29140890350,40050,40100,40150,40050,251
|
|
20230809,114700,29130828600,40100,40100,40150,40100,222
|
|
20230809,114600,29121922550,40100,40050,40100,40050,216
|
|
20230809,114500,29113265200,40100,40000,40100,40000,257
|
|
20230809,114400,29102971250,40000,40050,40050,40000,815
|
|
20230809,114300,29070367000,40050,40000,40050,40000,38
|
|
20230809,114200,29068846200,40050,40050,40100,40050,236
|
|
20230809,114100,29059392600,40100,40200,40200,40000,1015
|
|
20230809,114000,29018699500,40200,40150,40200,40100,526
|
|
20230809,113900,28997591100,40150,40050,40150,40050,1576
|
|
20230809,113800,28934418300,40050,40100,40100,40050,245
|
|
20230809,113700,28924595750,40100,40150,40200,40100,665
|
|
20230809,113600,28897912500,40200,40150,40200,40100,166
|
|
20230809,113500,28891254000,40150,40100,40200,40100,82
|
|
20230809,113400,28887960150,40100,40100,40200,40050,540
|
|
20230809,113300,28866305300,40100,40100,40200,40100,132
|
|
20230809,113200,28861010800,40100,40150,40200,40050,654
|
|
20230809,113100,28834773400,40150,40250,40300,40150,643
|
|
20230809,113000,28808894850,40250,40200,40250,40200,24
|
|
20230809,112900,28807928950,40350,40100,40350,40050,1223
|
|
20230809,112800,28758705550,40050,40200,40200,40050,727
|
|
20230809,112700,28729548450,40200,40150,40200,40150,291
|
|
20230809,112600,28717850350,40150,40200,40250,40150,351
|
|
20230809,112500,28703747300,40200,40250,40250,40150,218
|
|
20230809,112400,28694983700,40250,40250,40300,40200,788
|
|
20230809,112300,28663273650,40300,40200,40350,40200,1540
|
|
20230809,112200,28601288050,40150,40200,40200,40100,505
|
|
20230809,112100,28581002550,40200,40200,40200,40150,451
|
|
20230809,112000,28562888550,40250,40150,40250,40100,690
|
|
20230809,111900,28535157650,40150,40200,40250,40150,466
|
|
20230809,111800,28516427300,40250,40250,40300,40200,882
|
|
20230809,111700,28480925100,40250,40400,40400,40250,2508
|
|
20230809,111600,28379729350,40400,40250,40400,40250,1989
|
|
20230809,111500,28299534200,40250,40000,40400,40000,5486
|
|
20230809,111400,28078506800,40000,40000,40050,39950,258
|
|
20230809,111300,28068186850,40050,39950,40050,39950,343
|
|
20230809,111200,28054462800,39950,39850,39950,39850,372
|
|
20230809,111100,28039609550,39950,39950,39950,39850,492
|
|
20230809,111000,28019969950,39950,39900,40000,39850,815
|
|
20230809,110900,27987414850,39900,39800,39900,39800,284
|
|
20230809,110800,27976104300,39800,39900,39950,39750,1926
|
|
20230809,110700,27899357800,39900,39850,39950,39850,460
|
|
20230809,110600,27881007250,39850,39650,39900,39650,1075
|
|
20230809,110500,27838324150,39650,39550,39700,39500,3510
|
|
20230809,110400,27699467250,39600,39750,39800,39600,3762
|
|
20230809,110300,27550189100,39750,39800,39800,39700,1404
|
|
20230809,110200,27494396150,39750,39750,39800,39750,2909
|
|
20230809,110100,27378647400,39800,39850,39850,39700,864
|
|
20230809,110000,27344297850,39800,39700,39800,39700,2343
|
|
20230809,105900,27251225200,39750,39900,39950,39700,3363
|
|
20230809,105800,27117318850,39900,40050,40050,39900,5814
|
|
20230809,105700,26884946150,40050,40100,40100,40000,4076
|
|
20230809,105600,26721719750,40100,40300,40300,40100,4004
|
|
20230809,105500,26560873800,40250,40350,40350,40250,1576
|
|
20230809,105400,26497409650,40300,40400,40450,40300,2450
|
|
20230809,105300,26398481200,40450,40400,40450,40400,389
|
|
20230809,105200,26382756000,40400,40400,40450,40400,515
|
|
20230809,105100,26361937400,40400,40500,40550,40400,1570
|
|
20230809,105000,26298400500,40500,40550,40550,40500,791
|
|
20230809,104900,26266356900,40550,40550,40550,40500,1050
|
|
20230809,104800,26223805400,40550,40600,40600,40550,549
|
|
20230809,104700,26201528300,40550,40600,40650,40550,577
|
|
20230809,104600,26178102000,40600,40600,40650,40600,551
|
|
20230809,104500,26155714000,40600,40650,40700,40600,1068
|
|
20230809,104400,26112292850,40700,40650,40700,40650,1633
|
|
20230809,104300,26045859500,40650,40350,40700,40350,5158
|
|
20230809,104200,25836678250,40350,40350,40400,40300,765
|
|
20230809,104100,25805809300,40350,40400,40400,40350,128
|
|
20230809,104000,25800641100,40400,40450,40500,40350,2139
|
|
20230809,103900,25714202400,40500,40550,40550,40450,574
|
|
20230809,103800,25690953850,40550,40350,40550,40350,2822
|
|
20230809,103700,25576682500,40400,40450,40450,40350,960
|
|
20230809,103600,25537917350,40400,40350,40450,40300,3983
|
|
20230809,103500,25377272700,40400,40300,40450,40300,3093
|
|
20230809,103400,25252414750,40400,40250,40400,40250,1804
|
|
20230809,103300,25179680450,40300,40200,40300,40200,868
|
|
20230809,103200,25144741850,40250,40250,40250,40200,619
|
|
20230809,103100,25119831750,40300,40150,40300,40150,355
|
|
20230809,103000,25105564350,40150,40150,40200,40100,1318
|
|
20230809,102900,25052639950,40150,40350,40450,40150,5744
|
|
20230809,102800,24821151700,40400,40350,40400,40350,426
|
|
20230809,102700,24803949350,40350,40300,40400,40300,2473
|
|
20230809,102600,24704247300,40300,40300,40350,40300,1263
|
|
20230809,102500,24653313600,40250,40300,40400,40200,2646
|
|
20230809,102400,24546713300,40200,40250,40300,40150,2486
|
|
20230809,102300,24446811400,40300,40500,40500,40200,3371
|
|
20230809,102200,24311004050,40500,40500,40550,40400,4399
|
|
20230809,102100,24132983100,40550,40600,40700,40550,1045
|
|
20230809,102000,24090604650,40600,40550,40750,40550,1142
|
|
20230809,101900,24044193000,40600,40600,40650,40550,2070
|
|
20230809,101800,23960153400,40600,40700,40750,40550,4585
|
|
20230809,101700,23773859150,40800,40850,40900,40750,6736
|
|
20230809,101600,23498926450,40900,40750,40900,40700,5215
|
|
20230809,101500,23285964150,40800,40700,40800,40650,2305
|
|
20230809,101400,23192085800,40700,40750,40800,40700,6327
|
|
20230809,101300,22934318500,40750,40600,40750,40600,8279
|
|
20230809,101200,22597638700,40600,40450,40600,40400,5443
|
|
20230809,101100,22377151900,40450,40500,40500,40400,1915
|
|
20230809,101000,22299667750,40500,40450,40550,40400,4125
|
|
20230809,100900,22132566750,40450,40200,40500,40150,3034
|
|
20230809,100800,22010156150,40150,40250,40350,40150,2131
|
|
20230809,100700,21924447400,40300,40300,40450,40250,742
|
|
20230809,100600,21894534250,40400,40250,40400,40200,812
|
|
20230809,100500,21861843600,40200,40550,40600,40200,4601
|
|
20230809,100400,21675988200,40550,40600,40650,40500,1196
|
|
20230809,100300,21627477150,40650,40450,40650,40400,6770
|
|
20230809,100200,21353157850,40450,40350,40450,40300,1115
|
|
20230809,100100,21308104800,40400,40300,40400,40300,968
|
|
20230809,100000,21269024800,40300,40250,40400,40050,9809
|
|
20230809,095900,20874415300,40250,40400,40400,40250,2516
|
|
20230809,095800,20773015500,40400,40400,40500,40400,2712
|
|
20230809,095700,20663290650,40400,40450,40450,40200,3629
|
|
20230809,095600,20516881850,40400,40300,40400,40200,5768
|
|
20230809,095500,20284641650,40300,40400,40400,40300,5199
|
|
20230809,095400,20074886250,40350,40600,40650,40350,3443
|
|
20230809,095300,19935405000,40650,40500,40700,40500,5921
|
|
20230809,095200,19695054700,40500,40550,40700,40500,4921
|
|
20230809,095100,19495245550,40650,40500,40700,40450,6453
|
|
20230809,095000,19233269300,40450,40400,40550,40200,9432
|
|
20230809,094900,18851816250,40350,40200,40450,40100,5596
|
|
20230809,094800,18626647450,40200,40150,40400,40150,8145
|
|
20230809,094700,18298600800,40150,40100,40200,40050,4405
|
|
20230809,094600,18121802300,40100,39750,40100,39750,7893
|
|
20230809,094500,17806422900,39750,39850,39850,39750,1251
|
|
20230809,094400,17756630600,39850,39500,39900,39500,4200
|
|
20230809,094300,17589879350,39500,39600,39600,39500,843
|
|
20230809,094200,17556524200,39600,39650,39750,39550,1570
|
|
20230809,094100,17494232850,39650,39500,39700,39500,3125
|
|
20230809,094000,17370681900,39500,39600,39650,39500,4663
|
|
20230809,093900,17186418700,39550,39300,39600,39300,7228
|
|
20230809,093800,16901687900,39350,39400,39400,39300,2181
|
|
20230809,093700,16815848400,39400,39400,39450,39350,719
|
|
20230809,093600,16787508450,39400,39400,39450,39350,1286
|
|
20230809,093500,16736853350,39400,39550,39550,39400,2911
|
|
20230809,093400,16621999850,39550,39900,39900,39400,2182
|
|
20230809,093300,16535654000,39900,39250,39900,39200,7103
|
|
20230809,093200,16255648350,39250,39250,39300,39000,6213
|
|
20230809,093100,16012385150,39300,39450,39450,39300,5056
|
|
20230809,093000,15813559050,39400,39550,39600,39400,3247
|
|
20230809,092900,15685383050,39500,39800,39800,39400,6410
|
|
20230809,092800,15431759050,39800,39750,39900,39650,3254
|
|
20230809,092700,15302377700,39750,39750,39900,39700,3947
|
|
20230809,092600,15145491600,39850,39950,40000,39750,3111
|
|
20230809,092500,15021524350,40000,40050,40150,39650,9329
|
|
20230809,092400,14649962750,40100,40250,40250,40000,4123
|
|
20230809,092300,14484571000,40250,40500,40600,40250,4319
|
|
20230809,092200,14309899550,40500,40400,40800,40350,17218
|
|
20230809,092100,13611402050,40350,40100,40450,40050,5544
|
|
20230809,092000,13388264000,40050,40100,40300,39950,6951
|
|
20230809,091900,13109859000,40050,40200,40400,40050,4629
|
|
20230809,091800,12924045200,40250,40450,40500,40200,7019
|
|
20230809,091700,12640287100,40450,40300,40450,40200,7451
|
|
20230809,091600,12339865100,40300,40350,40550,40250,8799
|
|
20230809,091500,11984510300,40300,40600,40600,40300,8840
|
|
20230809,091400,11627359200,40600,40700,40900,40550,11426
|
|
20230809,091300,11161429600,40750,40800,40850,40450,13362
|
|
20230809,091200,10618720150,40800,41050,41200,40350,26603
|
|
20230809,091100,9535268100,41050,40850,41250,40800,35971
|
|
20230809,091000,8059028900,40800,40250,40900,40200,34686
|
|
20230809,090900,6652253750,40200,39900,40300,39800,21524
|
|
20230809,090800,5788446800,39900,39650,39900,39550,5517
|
|
20230809,090700,5569316300,39600,39900,39950,39550,7799
|
|
20230809,090600,5259276850,39900,39750,40100,39700,14992
|
|
20230809,090500,4660444500,39750,39550,39850,39400,11975
|
|
20230809,090400,4186542900,39550,39900,39900,39450,11469
|
|
20230809,090300,3731422000,39900,39200,40350,39200,47283
|
|
20230809,090200,1845958000,39300,39700,39800,39200,23867
|
|
20230809,090100,902989700,39650,38700,39700,38600,13754
|
|
20230809,090000,365479400,38650,38300,38700,38300,9496
|