575 lines
31 KiB
CSV
575 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,183200,56230336450,43150,43150,43150,43150,10814
|
|
20230811,183100,56230336450,43150,43150,43150,43150,0
|
|
20230811,183000,56230336450,43150,43150,43150,43150,0
|
|
20230811,182900,56230336450,43150,43150,43150,43150,0
|
|
20230811,182800,56230336450,43150,43150,43150,43150,0
|
|
20230811,182700,56230336450,43150,43150,43150,43150,0
|
|
20230811,182600,56230336450,43150,43150,43150,43150,0
|
|
20230811,182500,56230336450,43150,43150,43150,43150,0
|
|
20230811,182400,56230336450,43150,43150,43150,43150,0
|
|
20230811,182300,56230336450,43150,43150,43150,43150,0
|
|
20230811,182200,56230336450,43150,43150,43150,43150,0
|
|
20230811,182100,56230336450,43150,43150,43150,43150,0
|
|
20230811,182000,56230336450,43150,43150,43150,43150,0
|
|
20230811,181900,56230336450,43150,43150,43150,43150,0
|
|
20230811,181800,56230336450,43150,43150,43150,43150,0
|
|
20230811,181700,56230336450,43150,43150,43150,43150,0
|
|
20230811,181600,56230336450,43150,43150,43150,43150,0
|
|
20230811,181500,56230336450,43150,43150,43150,43150,0
|
|
20230811,181400,56230336450,43150,43150,43150,43150,0
|
|
20230811,181300,56230336450,43150,43150,43150,43150,0
|
|
20230811,181200,56230336450,43150,43150,43150,43150,0
|
|
20230811,181100,56230336450,43150,43150,43150,43150,0
|
|
20230811,181000,56230336450,43150,43150,43150,43150,0
|
|
20230811,180900,56230336450,43150,43150,43150,43150,0
|
|
20230811,180800,56230336450,43150,43150,43150,43150,0
|
|
20230811,180700,56230336450,43150,43150,43150,43150,0
|
|
20230811,180600,56230336450,43150,43150,43150,43150,0
|
|
20230811,180500,56230336450,43150,43150,43150,43150,0
|
|
20230811,180400,56230336450,43150,43150,43150,43150,0
|
|
20230811,180300,56230336450,43150,43150,43150,43150,0
|
|
20230811,180200,56230336450,43150,43150,43150,43150,10814
|
|
20230811,180100,56230336450,43150,43150,43150,43150,0
|
|
20230811,180000,56230336450,43150,43150,43150,43150,0
|
|
20230811,175900,56230336450,43150,43150,43150,43150,0
|
|
20230811,175800,56230336450,43150,43150,43150,43150,0
|
|
20230811,175700,56230336450,43150,43150,43150,43150,0
|
|
20230811,175600,56230336450,43150,43150,43150,43150,0
|
|
20230811,175500,56230336450,43150,43150,43150,43150,0
|
|
20230811,175400,56230336450,43150,43150,43150,43150,0
|
|
20230811,175300,56230336450,43150,43150,43150,43150,0
|
|
20230811,175200,56230336450,43150,43150,43150,43150,0
|
|
20230811,175100,56230336450,43150,43150,43150,43150,0
|
|
20230811,175000,56230336450,43150,43150,43150,43150,0
|
|
20230811,174900,56230336450,43150,43150,43150,43150,0
|
|
20230811,174800,56230336450,43150,43150,43150,43150,0
|
|
20230811,174700,56230336450,43150,43150,43150,43150,0
|
|
20230811,174600,56230336450,43150,43150,43150,43150,0
|
|
20230811,174500,56230336450,43150,43150,43150,43150,0
|
|
20230811,174400,56230336450,43150,43150,43150,43150,0
|
|
20230811,174300,56230336450,43150,43150,43150,43150,0
|
|
20230811,174200,56230336450,43150,43150,43150,43150,0
|
|
20230811,174100,56230336450,43150,43150,43150,43150,0
|
|
20230811,174000,56230336450,43150,43150,43150,43150,0
|
|
20230811,173900,56230336450,43150,43150,43150,43150,0
|
|
20230811,173800,56230336450,43150,43150,43150,43150,0
|
|
20230811,173700,56230336450,43150,43150,43150,43150,0
|
|
20230811,173600,56230336450,43150,43150,43150,43150,0
|
|
20230811,173500,56230336450,43150,43150,43150,43150,0
|
|
20230811,173400,56230336450,43150,43150,43150,43150,0
|
|
20230811,173300,56230336450,43150,43150,43150,43150,0
|
|
20230811,173200,56230336450,43150,43150,43150,43150,10814
|
|
20230811,173100,56230336450,43150,43150,43150,43150,0
|
|
20230811,173000,56230336450,43150,43150,43150,43150,0
|
|
20230811,172900,56230336450,43150,43150,43150,43150,0
|
|
20230811,172800,56230336450,43150,43150,43150,43150,0
|
|
20230811,172700,56230336450,43150,43150,43150,43150,0
|
|
20230811,172600,56230336450,43150,43150,43150,43150,0
|
|
20230811,172500,56230336450,43150,43150,43150,43150,0
|
|
20230811,172400,56230336450,43150,43150,43150,43150,0
|
|
20230811,172300,56230336450,43150,43150,43150,43150,0
|
|
20230811,172200,56230336450,43150,43150,43150,43150,0
|
|
20230811,172100,56230336450,43150,43150,43150,43150,0
|
|
20230811,172000,56230336450,43150,43150,43150,43150,0
|
|
20230811,171900,56230336450,43150,43150,43150,43150,0
|
|
20230811,171800,56230336450,43150,43150,43150,43150,0
|
|
20230811,171700,56230336450,43150,43150,43150,43150,0
|
|
20230811,171600,56230336450,43150,43150,43150,43150,0
|
|
20230811,171500,56230336450,43150,43150,43150,43150,0
|
|
20230811,171400,56230336450,43150,43150,43150,43150,0
|
|
20230811,171300,56230336450,43150,43150,43150,43150,0
|
|
20230811,171200,56230336450,43150,43150,43150,43150,0
|
|
20230811,171100,56230336450,43150,43150,43150,43150,0
|
|
20230811,171000,56230336450,43150,43150,43150,43150,0
|
|
20230811,170900,56230336450,43150,43150,43150,43150,0
|
|
20230811,170800,56230336450,43150,43150,43150,43150,0
|
|
20230811,170700,56230336450,43150,43150,43150,43150,0
|
|
20230811,170600,56230336450,43150,43150,43150,43150,0
|
|
20230811,170500,56230336450,43150,43150,43150,43150,0
|
|
20230811,170400,56230336450,43150,43150,43150,43150,0
|
|
20230811,170300,56230336450,43150,43150,43150,43150,0
|
|
20230811,170200,56230336450,43150,43150,43150,43150,10814
|
|
20230811,170100,56230336450,43150,43150,43150,43150,0
|
|
20230811,170000,56230336450,43150,43150,43150,43150,0
|
|
20230811,165900,56230336450,43150,43150,43150,43150,0
|
|
20230811,165800,56230336450,43150,43150,43150,43150,0
|
|
20230811,165700,56230336450,43150,43150,43150,43150,0
|
|
20230811,165600,56230336450,43150,43150,43150,43150,0
|
|
20230811,165500,56230336450,43150,43150,43150,43150,0
|
|
20230811,165400,56230336450,43150,43150,43150,43150,0
|
|
20230811,165300,56230336450,43150,43150,43150,43150,0
|
|
20230811,165200,56230336450,43150,43150,43150,43150,0
|
|
20230811,165100,56230336450,43150,43150,43150,43150,0
|
|
20230811,165000,56230336450,43150,43150,43150,43150,0
|
|
20230811,164900,56230336450,43150,43150,43150,43150,0
|
|
20230811,164800,56230336450,43150,43150,43150,43150,0
|
|
20230811,164700,56230336450,43150,43150,43150,43150,0
|
|
20230811,164600,56230336450,43150,43150,43150,43150,0
|
|
20230811,164500,56230336450,43150,43150,43150,43150,0
|
|
20230811,164400,56230336450,43150,43150,43150,43150,0
|
|
20230811,164300,56230336450,43150,43150,43150,43150,0
|
|
20230811,164200,56230336450,43150,43150,43150,43150,0
|
|
20230811,164100,56230336450,43150,43150,43150,43150,0
|
|
20230811,164000,56230336450,43150,43150,43150,43150,0
|
|
20230811,163900,56230336450,43150,43150,43150,43150,0
|
|
20230811,163800,56230336450,43150,43150,43150,43150,0
|
|
20230811,163700,56230336450,43150,43150,43150,43150,0
|
|
20230811,163600,56230336450,43150,43150,43150,43150,0
|
|
20230811,163500,56230336450,43150,43150,43150,43150,0
|
|
20230811,163400,56230336450,43150,43150,43150,43150,0
|
|
20230811,163300,56230336450,43150,43150,43150,43150,0
|
|
20230811,163200,56230336450,43150,43150,43150,43150,10814
|
|
20230811,163100,56230336450,43150,43150,43150,43150,0
|
|
20230811,163000,56230336450,43150,43150,43150,43150,0
|
|
20230811,162900,56230336450,43150,43150,43150,43150,0
|
|
20230811,162800,56230336450,43150,43150,43150,43150,0
|
|
20230811,162700,56230336450,43150,43150,43150,43150,0
|
|
20230811,162600,56230336450,43150,43150,43150,43150,0
|
|
20230811,162500,56230336450,43150,43150,43150,43150,0
|
|
20230811,162400,56230336450,43150,43150,43150,43150,0
|
|
20230811,162300,56230336450,43150,43150,43150,43150,0
|
|
20230811,162200,56230336450,43150,43150,43150,43150,0
|
|
20230811,162100,56230336450,43150,43150,43150,43150,0
|
|
20230811,162000,56230336450,43150,43150,43150,43150,0
|
|
20230811,161900,56230336450,43150,43150,43150,43150,0
|
|
20230811,161800,56230336450,43150,43150,43150,43150,0
|
|
20230811,161700,56230336450,43150,43150,43150,43150,0
|
|
20230811,161600,56230336450,43150,43150,43150,43150,0
|
|
20230811,161500,56230336450,43150,43150,43150,43150,0
|
|
20230811,161400,56230336450,43150,43150,43150,43150,0
|
|
20230811,161300,56230336450,43150,43150,43150,43150,0
|
|
20230811,161200,56230336450,43150,43150,43150,43150,0
|
|
20230811,161100,56230336450,43150,43150,43150,43150,0
|
|
20230811,161000,56230336450,43150,43150,43150,43150,0
|
|
20230811,160900,56230336450,43150,43150,43150,43150,0
|
|
20230811,160800,56230336450,43150,43150,43150,43150,0
|
|
20230811,160700,56230336450,43150,43150,43150,43150,0
|
|
20230811,160600,56230336450,43150,43150,43150,43150,0
|
|
20230811,160500,56230336450,43150,43150,43150,43150,0
|
|
20230811,160400,56230336450,43150,43150,43150,43150,0
|
|
20230811,160300,56230336450,43150,43150,43150,43150,0
|
|
20230811,160200,56230336450,43150,43150,43150,43150,10814
|
|
20230811,160100,56230336450,43150,43150,43150,43150,0
|
|
20230811,160000,56230336450,43150,43150,43150,43150,0
|
|
20230811,155900,56230336450,43150,43150,43150,43150,0
|
|
20230811,155800,56230336450,43150,43150,43150,43150,0
|
|
20230811,155700,56230336450,43150,43150,43150,43150,0
|
|
20230811,155600,56230336450,43150,43150,43150,43150,0
|
|
20230811,155500,56230336450,43150,43150,43150,43150,0
|
|
20230811,155400,56230336450,43150,43150,43150,43150,0
|
|
20230811,155300,56230336450,43150,43150,43150,43150,0
|
|
20230811,155200,56230336450,43150,43150,43150,43150,0
|
|
20230811,155100,56230336450,43150,43150,43150,43150,0
|
|
20230811,155000,56230336450,43150,43150,43150,43150,0
|
|
20230811,154900,56230336450,43150,43150,43150,43150,0
|
|
20230811,154800,56230336450,43150,43150,43150,43150,0
|
|
20230811,154700,56230336450,43150,43150,43150,43150,0
|
|
20230811,154600,56230336450,43150,43150,43150,43150,0
|
|
20230811,154500,56230336450,43150,43150,43150,43150,0
|
|
20230811,154400,56230336450,43150,43150,43150,43150,0
|
|
20230811,154300,56230336450,43150,43150,43150,43150,0
|
|
20230811,154200,56230336450,43150,43150,43150,43150,0
|
|
20230811,154100,56230336450,43150,43150,43150,43150,0
|
|
20230811,154000,56230336450,43150,43150,43150,43150,0
|
|
20230811,153900,56230336450,43150,43150,43150,43150,0
|
|
20230811,153800,56230336450,43150,43150,43150,43150,0
|
|
20230811,153700,56230336450,43150,43150,43150,43150,0
|
|
20230811,153600,56230336450,43150,43150,43150,43150,0
|
|
20230811,153500,56230336450,43150,43150,43150,43150,0
|
|
20230811,153400,56230336450,43150,43150,43150,43150,0
|
|
20230811,153300,56230336450,43150,43150,43150,43150,0
|
|
20230811,153200,56230336450,43150,43150,43150,43150,10814
|
|
20230811,153100,56230336450,43150,43150,43150,43150,0
|
|
20230811,153000,56230336450,43150,43150,43150,43150,10814
|
|
20230811,152900,55763712350,43050,43050,43050,43050,0
|
|
20230811,152800,55763712350,43050,43050,43050,43050,0
|
|
20230811,152700,55763712350,43050,43050,43050,43050,0
|
|
20230811,152600,55763712350,43050,43050,43050,43050,0
|
|
20230811,152500,55763712350,43050,43050,43050,43050,0
|
|
20230811,152400,55763712350,43050,43050,43050,43050,0
|
|
20230811,152300,55763712350,43050,43050,43050,43050,0
|
|
20230811,152200,55763712350,43050,43050,43050,43050,0
|
|
20230811,152100,55763712350,43050,43050,43050,43050,0
|
|
20230811,152000,55763712350,43050,43050,43050,43050,0
|
|
20230811,151900,55763712350,43050,43050,43100,42900,4093
|
|
20230811,151800,55587818600,43100,43050,43100,43000,1530
|
|
20230811,151700,55521924850,43050,43050,43100,43050,895
|
|
20230811,151600,55483387000,43100,43050,43100,43000,621
|
|
20230811,151500,55456653150,43050,42950,43050,42950,953
|
|
20230811,151400,55415671800,43000,43000,43000,42950,900
|
|
20230811,151300,55376982450,43000,42950,43050,42950,1607
|
|
20230811,151200,55307877200,43000,42950,43000,42950,405
|
|
20230811,151100,55290480150,42950,42950,43000,42900,391
|
|
20230811,151000,55273694650,42950,43000,43000,42900,2542
|
|
20230811,150900,55164505850,42950,43000,43000,42950,442
|
|
20230811,150800,55145521300,43000,42950,43000,42950,1568
|
|
20230811,150700,55078165950,42950,43050,43050,42900,6940
|
|
20230811,150600,54779656000,43050,43100,43100,43050,2174
|
|
20230811,150500,54685985900,43100,43100,43150,43100,668
|
|
20230811,150400,54657179200,43100,43100,43150,43100,687
|
|
20230811,150300,54627560400,43100,43100,43150,43100,1069
|
|
20230811,150200,54581445600,43150,43200,43200,43100,2008
|
|
20230811,150100,54494875800,43200,43300,43400,43150,1546
|
|
20230811,150000,54428015650,43300,43200,43400,43200,1838
|
|
20230811,145900,54348392650,43200,43150,43300,43150,1385
|
|
20230811,145800,54288482800,43150,43100,43200,43100,771
|
|
20230811,145700,54255199350,43100,43150,43150,43100,290
|
|
20230811,145600,54242692800,43150,43150,43150,43100,458
|
|
20230811,145500,54222947500,43150,43150,43150,43100,617
|
|
20230811,145400,54196327550,43150,43150,43200,43100,593
|
|
20230811,145300,54170743800,43100,43150,43150,43100,265
|
|
20230811,145200,54159319700,43150,43150,43200,43100,565
|
|
20230811,145100,54134938800,43150,43100,43200,43100,705
|
|
20230811,145000,54104529850,43100,43150,43200,43100,364
|
|
20230811,144900,54088826350,43200,43150,43200,43150,532
|
|
20230811,144800,54065866700,43150,43100,43200,43050,1762
|
|
20230811,144700,53989923000,43100,43000,43100,42950,1568
|
|
20230811,144600,53922495250,42950,42900,43000,42900,620
|
|
20230811,144500,53895871550,42900,42850,42900,42850,461
|
|
20230811,144400,53876117650,42850,42950,43000,42850,2032
|
|
20230811,144300,53788954100,43000,43000,43050,42950,532
|
|
20230811,144200,53766078100,43000,43050,43050,43000,241
|
|
20230811,144100,53755714850,43000,43000,43050,42950,948
|
|
20230811,144000,53714936600,43000,42750,43000,42750,1171
|
|
20230811,143900,53664703100,42750,42850,42850,42750,1003
|
|
20230811,143800,53621785700,42850,42900,42900,42850,1452
|
|
20230811,143700,53559530100,42900,42850,42950,42800,1053
|
|
20230811,143600,53514370450,42850,42750,42850,42750,863
|
|
20230811,143500,53477431250,42750,42600,42800,42500,5694
|
|
20230811,143400,53234565700,42600,42750,42850,42550,3567
|
|
20230811,143300,53082246450,42650,42950,42950,42650,11156
|
|
20230811,143200,52604798300,43000,43050,43050,42950,578
|
|
20230811,143100,52579950300,43100,43000,43100,43000,275
|
|
20230811,143000,52568116250,43050,43000,43050,43000,209
|
|
20230811,142900,52559122400,42950,43100,43100,42950,1309
|
|
20230811,142800,52502846500,43050,43150,43200,43050,181
|
|
20230811,142700,52495045250,43150,43200,43250,43150,386
|
|
20230811,142600,52478385150,43250,43200,43250,43200,232
|
|
20230811,142500,52468361950,43250,43300,43300,43200,172
|
|
20230811,142400,52460927950,43300,43250,43300,43150,653
|
|
20230811,142300,52432706000,43250,43300,43300,43200,2454
|
|
20230811,142200,52326569000,43300,43300,43300,43250,506
|
|
20230811,142100,52304660000,43350,43150,43350,43150,2250
|
|
20230811,142000,52207357550,43150,43150,43150,43100,333
|
|
20230811,141900,52192991800,43150,43150,43200,43150,151
|
|
20230811,141800,52186475550,43150,43100,43200,43100,155
|
|
20230811,141700,52179787700,43100,43000,43250,42900,1669
|
|
20230811,141600,52108087700,43000,43050,43050,43000,654
|
|
20230811,141500,52079956250,43050,43000,43050,42950,718
|
|
20230811,141400,52049080400,43050,43100,43250,43050,220
|
|
20230811,141300,52039580300,43300,43050,43300,43000,346
|
|
20230811,141200,52024666500,43050,43200,43300,43050,455
|
|
20230811,141100,52005038700,43200,43100,43200,43050,1042
|
|
20230811,141000,51960108300,43100,42950,43100,42950,452
|
|
20230811,140900,51940667750,43000,43000,43000,42900,5142
|
|
20230811,140800,51719782600,43000,43150,43150,43000,9894
|
|
20230811,140700,51294062700,43150,43300,43300,43150,1158
|
|
20230811,140600,51244066500,43250,43350,43350,43250,1363
|
|
20230811,140500,51185095900,43350,43350,43400,43350,894
|
|
20230811,140400,51146340950,43350,43350,43400,43350,275
|
|
20230811,140300,51134417050,43350,43350,43400,43350,904
|
|
20230811,140200,51095228150,43300,43350,43400,43300,213
|
|
20230811,140100,51085993400,43350,43400,43400,43350,595
|
|
20230811,140000,51060192500,43400,43400,43450,43400,194
|
|
20230811,135900,51051771100,43400,43350,43450,43350,127
|
|
20230811,135800,51046256000,43450,43450,43450,43350,342
|
|
20230811,135700,51031412600,43450,43400,43450,43400,281
|
|
20230811,135600,51019215700,43350,43350,43400,43350,949
|
|
20230811,135500,50978070450,43400,43300,43450,43300,292
|
|
20230811,135400,50965409700,43350,43400,43500,43350,1853
|
|
20230811,135300,50884994150,43450,43450,43500,43400,1253
|
|
20230811,135200,50830536450,43450,43400,43500,43400,514
|
|
20230811,135100,50808204900,43450,43400,43450,43350,533
|
|
20230811,135000,50785052850,43400,43350,43450,43350,359
|
|
20230811,134900,50769489300,43400,43400,43400,43350,533
|
|
20230811,134800,50746361550,43350,43350,43400,43300,191
|
|
20230811,134700,50738081900,43350,43300,43350,43250,231
|
|
20230811,134600,50728076600,43350,43300,43350,43250,202
|
|
20230811,134500,50719330000,43350,43300,43350,43300,111
|
|
20230811,134400,50714523100,43250,43300,43300,43250,322
|
|
20230811,134300,50700596350,43250,43250,43250,43250,45
|
|
20230811,134200,50698650100,43350,43250,43350,43250,157
|
|
20230811,134100,50691856650,43250,43350,43350,43200,76
|
|
20230811,134000,50688570450,43350,43200,43350,43200,400
|
|
20230811,133900,50671278100,43200,43200,43200,43150,169
|
|
20230811,133800,50663977350,43150,43250,43250,43150,2522
|
|
20230811,133700,50555052450,43250,43300,43300,43200,1382
|
|
20230811,133600,50495275300,43350,43400,43400,43300,129
|
|
20230811,133500,50489678650,43400,43450,43450,43350,100
|
|
20230811,133400,50485343150,43350,43500,43500,43350,1216
|
|
20230811,133300,50432560300,43500,43400,43500,43400,196
|
|
20230811,133200,50424051850,43400,43550,43550,43350,774
|
|
20230811,133100,50390444050,43550,43350,43550,43300,1669
|
|
20230811,133000,50317962700,43350,43350,43500,43300,720
|
|
20230811,132900,50286712850,43300,43200,43400,43200,868
|
|
20230811,132800,50249148050,43200,43250,43250,43200,330
|
|
20230811,132700,50234883350,43200,43250,43300,43200,363
|
|
20230811,132600,50219178500,43250,43200,43250,43150,190
|
|
20230811,132500,50210975150,43150,43150,43200,43150,349
|
|
20230811,132400,50195902600,43150,43200,43250,43100,1721
|
|
20230811,132300,50121643000,43200,43150,43200,43150,669
|
|
20230811,132200,50092770700,43150,43300,43300,43150,982
|
|
20230811,132100,50050358550,43300,43100,43300,43100,864
|
|
20230811,132000,50013083750,43100,43150,43150,43050,2563
|
|
20230811,131900,49902674500,43150,43250,43250,43100,2266
|
|
20230811,131800,49804891900,43300,43100,43300,43050,804
|
|
20230811,131700,49770125050,43100,43100,43150,43050,1771
|
|
20230811,131600,49693823450,43100,43150,43150,43050,3201
|
|
20230811,131500,49555835900,43150,43250,43300,43100,4028
|
|
20230811,131400,49381863800,43300,43400,43400,43300,2751
|
|
20230811,131300,49262647600,43400,43500,43500,43400,495
|
|
20230811,131200,49241149750,43450,43450,43500,43450,35
|
|
20230811,131100,49239628750,43400,43500,43500,43400,197
|
|
20230811,131000,49231070550,43500,43450,43500,43400,1027
|
|
20230811,130900,49186479350,43450,43500,43550,43450,368
|
|
20230811,130800,49170472400,43550,43650,43700,43550,1466
|
|
20230811,130700,49106503700,43700,43600,43700,43600,181
|
|
20230811,130600,49098605600,43700,43700,43700,43700,164
|
|
20230811,130500,49091438800,43700,43450,43700,43450,720
|
|
20230811,130400,49060059750,43450,43450,43450,43400,468
|
|
20230811,130300,49039747600,43500,43450,43500,43400,1512
|
|
20230811,130200,48974056650,43450,43550,43550,43450,978
|
|
20230811,130100,48931541850,43500,43600,43600,43500,456
|
|
20230811,130000,48911684000,43550,43600,43600,43500,273
|
|
20230811,125900,48899796800,43550,43550,43550,43500,193
|
|
20230811,125800,48891391900,43550,43550,43650,43500,1112
|
|
20230811,125700,48842981350,43600,43550,43700,43550,18
|
|
20230811,125600,48842196200,43700,43500,43700,43500,1220
|
|
20230811,125500,48789070400,43550,43650,43650,43550,720
|
|
20230811,125400,48757697400,43650,43600,43650,43600,176
|
|
20230811,125300,48750018450,43600,43650,43650,43600,480
|
|
20230811,125200,48729086000,43650,43700,43700,43650,879
|
|
20230811,125100,48690712300,43700,43650,43700,43650,28
|
|
20230811,125000,48689489950,43750,43650,43750,43650,385
|
|
20230811,124900,48672669200,43650,43750,43800,43650,1719
|
|
20230811,124800,48597510100,43800,43800,43800,43750,265
|
|
20230811,124700,48585903250,43750,43800,43800,43750,327
|
|
20230811,124600,48571595800,43800,43800,43800,43750,746
|
|
20230811,124500,48538948650,43800,43750,43800,43750,309
|
|
20230811,124400,48525423650,43750,43800,43800,43750,941
|
|
20230811,124300,48484234700,43800,43750,43800,43750,1409
|
|
20230811,124200,48422524900,43750,43800,43800,43750,860
|
|
20230811,124100,48384878950,43800,43750,43800,43750,109
|
|
20230811,124000,48380109750,43800,43800,43800,43700,1039
|
|
20230811,123900,48334635800,43800,43800,43800,43750,358
|
|
20230811,123800,48318955450,43800,43750,43850,43700,444
|
|
20230811,123700,48299524650,43700,43800,43850,43700,2448
|
|
20230811,123600,48192339800,43800,43850,43900,43800,1364
|
|
20230811,123500,48132496900,43850,43650,43900,43650,2234
|
|
20230811,123400,48034689500,43700,43550,43750,43550,927
|
|
20230811,123300,47994218700,43500,43350,43600,43250,3164
|
|
20230811,123200,47856826700,43400,43450,43550,43200,4347
|
|
20230811,123100,47668144400,43350,43550,43550,43200,16888
|
|
20230811,123000,46936924900,43550,43550,43600,43500,524
|
|
20230811,122900,46914120200,43550,43600,43600,43550,279
|
|
20230811,122800,46901966750,43600,43450,43600,43450,1016
|
|
20230811,122700,46857778350,43450,43650,43650,43450,4374
|
|
20230811,122600,46667327250,43600,43750,43800,43600,1638
|
|
20230811,122500,46595815100,43800,43850,43850,43700,763
|
|
20230811,122400,46562415300,43850,43800,43850,43700,547
|
|
20230811,122300,46538443300,43750,43700,43750,43650,730
|
|
20230811,122200,46506509150,43700,43650,43700,43650,804
|
|
20230811,122100,46471400300,43650,43600,43650,43600,614
|
|
20230811,122000,46444623850,43600,43600,43700,43600,819
|
|
20230811,121900,46408899150,43600,43600,43650,43600,804
|
|
20230811,121800,46373837400,43650,43700,43700,43600,1633
|
|
20230811,121700,46302576800,43650,43750,43800,43650,1423
|
|
20230811,121600,46240380700,43750,43750,43800,43750,232
|
|
20230811,121500,46230228850,43750,43950,43950,43750,1764
|
|
20230811,121400,46152927950,43950,43950,43950,43900,82
|
|
20230811,121300,46149325400,43950,43950,43950,43900,251
|
|
20230811,121200,46138294850,43950,44000,44000,43900,705
|
|
20230811,121100,46107288400,44000,44000,44050,43950,473
|
|
20230811,121000,46086477350,43900,44000,44000,43900,225
|
|
20230811,120900,46076577450,44000,43850,44000,43850,1231
|
|
20230811,120800,46022515300,43800,43950,43950,43800,310
|
|
20230811,120700,46008915200,43950,43950,44050,43950,399
|
|
20230811,120600,45991376400,43900,44100,44100,43900,879
|
|
20230811,120500,45952708150,44100,44100,44150,44050,1900
|
|
20230811,120400,45868917750,44100,44150,44150,44050,682
|
|
20230811,120300,45838843400,44150,44150,44200,44050,1797
|
|
20230811,120200,45759558600,44200,44100,44200,44050,749
|
|
20230811,120100,45726525900,44100,44050,44150,44050,1249
|
|
20230811,120000,45671443900,44100,44000,44100,44000,454
|
|
20230811,115900,45651441000,44000,43900,44000,43900,42
|
|
20230811,115800,45649595000,43900,43950,44000,43900,344
|
|
20230811,115700,45634467100,43950,43950,44000,43900,261
|
|
20230811,115600,45622995000,44000,43900,44000,43800,1357
|
|
20230811,115500,45563393900,43900,43700,43900,43650,676
|
|
20230811,115400,45533820700,43700,43750,43750,43650,775
|
|
20230811,115300,45499966600,43750,43700,43750,43700,1004
|
|
20230811,115200,45456067100,43700,43850,43950,43700,3606
|
|
20230811,115100,45298154100,43850,43850,44000,43850,509
|
|
20230811,115000,45275805550,43850,44000,44000,43850,882
|
|
20230811,114900,45237084700,44000,43900,44000,43900,596
|
|
20230811,114800,45210897800,43900,44000,44000,43850,1060
|
|
20230811,114700,45164327150,43900,43900,43950,43900,895
|
|
20230811,114600,45125035000,43900,44000,44000,43900,629
|
|
20230811,114500,45097381500,43900,44050,44150,43900,939
|
|
20230811,114400,45056000200,44150,43850,44150,43850,2219
|
|
20230811,114300,44958542600,43900,44050,44100,43900,3156
|
|
20230811,114200,44819764400,44050,44250,44250,44050,933
|
|
20230811,114100,44778618050,44250,44350,44350,44100,1446
|
|
20230811,114000,44714628900,44350,44400,44400,44350,129
|
|
20230811,113900,44708901850,44400,44350,44400,44350,903
|
|
20230811,113800,44668834850,44300,44350,44400,44300,385
|
|
20230811,113700,44651764350,44350,44300,44350,44300,650
|
|
20230811,113600,44622949450,44300,44300,44350,44250,919
|
|
20230811,113500,44582248500,44300,44200,44300,44150,843
|
|
20230811,113400,44544942300,44200,44350,44350,44200,1700
|
|
20230811,113300,44469646450,44350,44250,44350,44250,918
|
|
20230811,113200,44428975000,44250,44200,44250,44100,2184
|
|
20230811,113100,44332454750,44200,44000,44200,44000,327
|
|
20230811,113000,44318025750,44000,44150,44150,43950,1636
|
|
20230811,112900,44246006200,44150,43900,44200,43850,2011
|
|
20230811,112800,44157424250,44000,44250,44300,43850,12241
|
|
20230811,112700,43618099350,44250,44300,44300,44200,1538
|
|
20230811,112600,43550020350,44350,44350,44350,44300,803
|
|
20230811,112500,43514442800,44400,44350,44400,44300,605
|
|
20230811,112400,43487597900,44350,44200,44450,44200,939
|
|
20230811,112300,43445942200,44400,44200,44400,44150,2003
|
|
20230811,112200,43357402700,44200,44150,44300,44150,1205
|
|
20230811,112100,43304085800,44300,44400,44400,44150,4826
|
|
20230811,112000,43090544700,44450,44550,44600,44350,4106
|
|
20230811,111900,42907965200,44550,44600,44650,44500,1839
|
|
20230811,111800,42826037700,44550,44550,44700,44500,2505
|
|
20230811,111700,42714438550,44550,44750,44750,44550,3402
|
|
20230811,111600,42562564750,44750,44750,44800,44700,1389
|
|
20230811,111500,42500452800,44700,44700,44700,44600,3809
|
|
20230811,111400,42330299150,44700,44800,44950,44700,3248
|
|
20230811,111300,42184869700,44800,44850,44950,44800,2433
|
|
20230811,111200,42075732200,44850,44900,45000,44850,2395
|
|
20230811,111100,41968161600,44900,44750,45000,44700,2489
|
|
20230811,111000,41856571400,44750,44950,45250,44700,6926
|
|
20230811,110900,41545656200,44900,45400,45500,44900,9535
|
|
20230811,110800,41114147800,45350,45350,45500,45250,13269
|
|
20230811,110700,40511576400,45400,45250,45400,45150,11203
|
|
20230811,110600,40003968600,45200,45000,45200,45000,6943
|
|
20230811,110500,39690621300,45000,44900,45250,44700,9686
|
|
20230811,110400,39254376700,44900,44800,44900,44750,4774
|
|
20230811,110300,39040389300,44800,45200,45200,44600,14626
|
|
20230811,110200,38384402300,45200,44900,45300,44900,57364
|
|
20230811,110100,35801454400,44900,44850,44900,44750,4606
|
|
20230811,110000,35594979450,44850,44800,44900,44800,3306
|
|
20230811,105900,35446700550,44800,44800,44900,44800,3808
|
|
20230811,105800,35275869700,44800,44800,44900,44800,4029
|
|
20230811,105700,35095153100,44800,44750,44850,44750,2692
|
|
20230811,105600,34974553700,44750,44650,44850,44650,4245
|
|
20230811,105500,34784507750,44650,44550,44700,44500,2566
|
|
20230811,105400,34670008900,44500,44800,44850,44500,9290
|
|
20230811,105300,34254746200,44800,44900,44950,44800,6107
|
|
20230811,105200,33980558050,44900,44750,44900,44650,21129
|
|
20230811,105100,33033406050,44650,44600,44800,44600,10000
|
|
20230811,105000,32585816800,44550,44550,44650,44500,5041
|
|
20230811,104900,32361176700,44500,44500,44550,44350,2703
|
|
20230811,104800,32241039300,44400,44450,44800,44400,26909
|
|
20230811,104700,31040336300,44300,44150,44500,44150,5568
|
|
20230811,104600,30793159650,44150,44300,44300,44150,6030
|
|
20230811,104500,30526611550,44350,44350,44350,44300,1852
|
|
20230811,104400,30444497350,44350,44300,44350,44250,2274
|
|
20230811,104300,30343778750,44300,44200,44350,44200,1014
|
|
20230811,104200,30298884050,44200,44000,44400,43950,6055
|
|
20230811,104100,30031179600,44000,43950,44050,43950,1504
|
|
20230811,104000,29965007000,43900,43850,43900,43750,2096
|
|
20230811,103900,29873130100,43850,43950,44000,43850,1262
|
|
20230811,103800,29817667800,43950,44000,44150,43950,2421
|
|
20230811,103700,29711151400,43950,44250,44300,43950,3239
|
|
20230811,103600,29568005850,44200,44200,44250,44100,5470
|
|
20230811,103500,29326304700,44150,43700,44200,43700,8156
|
|
20230811,103400,28967715250,43650,43700,43750,43650,1893
|
|
20230811,103300,28885020200,43750,43550,43750,43550,2583
|
|
20230811,103200,28772303000,43500,43450,43550,43400,1427
|
|
20230811,103100,28710270900,43450,43450,43500,43450,1425
|
|
20230811,103000,28648300050,43450,43350,43450,43300,1419
|
|
20230811,102900,28586725250,43200,43250,43350,43200,1315
|
|
20230811,102800,28529803200,43250,43150,43250,43150,375
|
|
20230811,102700,28513595450,43150,43100,43200,43100,305
|
|
20230811,102600,28500448750,43100,42950,43150,42950,2335
|
|
20230811,102500,28399878700,42950,42950,43050,42900,3033
|
|
20230811,102400,28269562250,42950,43000,43100,42950,3879
|
|
20230811,102300,28102821050,43100,43150,43150,43000,4283
|
|
20230811,102200,27918317250,43200,43200,43200,43150,509
|
|
20230811,102100,27896331550,43200,43200,43350,43150,2726
|
|
20230811,102000,27778605050,43200,43300,43300,43150,742
|
|
20230811,101900,27746566750,43300,43100,43300,43100,516
|
|
20230811,101800,27724314650,43200,43250,43300,43000,1451
|
|
20230811,101700,27661727900,43250,43150,43250,43000,4863
|
|
20230811,101600,27451957850,43300,43050,43300,42950,1371
|
|
20230811,101500,27392889200,43150,43350,43350,42800,8838
|
|
20230811,101400,27012850750,43350,43100,43350,43050,1048
|
|
20230811,101300,26967617500,43050,43500,43500,43000,12215
|
|
20230811,101200,26440523050,43600,43650,43700,43450,1617
|
|
20230811,101100,26370140800,43650,43800,43850,43500,6718
|
|
20230811,101000,26076385350,43800,43700,43850,43650,2743
|
|
20230811,100900,25956421000,43650,43600,43700,43550,970
|
|
20230811,100800,25914135050,43600,43500,43600,43500,1113
|
|
20230811,100700,25865706800,43500,43500,43600,43450,1516
|
|
20230811,100600,25799759200,43450,43500,43550,43450,1702
|
|
20230811,100500,25725761300,43500,43600,43600,43400,1845
|
|
20230811,100400,25645604950,43500,43550,43650,43450,3098
|
|
20230811,100300,25510733100,43600,43650,43700,43450,6893
|
|
20230811,100200,25210640900,43700,43750,43800,43650,3857
|
|
20230811,100100,25042055600,43750,44200,44350,43750,8014
|
|
20230811,100000,24689425150,44250,44100,44400,44050,5948
|
|
20230811,095900,24425845450,44200,43900,44250,43850,5272
|
|
20230811,095800,24193826600,43950,44150,44200,43750,4365
|
|
20230811,095700,24001864550,44100,44450,44500,44100,4632
|
|
20230811,095600,23796298650,44400,44800,44800,44400,7875
|
|
20230811,095500,23444738800,44750,44550,44800,44500,18435
|
|
20230811,095400,22620679300,44550,44150,44550,44100,17463
|
|
20230811,095300,21845685150,44200,44150,44200,44050,5866
|
|
20230811,095200,21586594350,44150,43650,44200,43600,10063
|
|
20230811,095100,21144277250,43650,43350,43700,43350,3466
|
|
20230811,095000,20993249200,43350,43300,43500,43100,4255
|
|
20230811,094900,20809172650,43300,43550,43600,43300,2085
|
|
20230811,094800,20718690450,43550,43050,43600,43000,4611
|
|
20230811,094700,20519423050,43050,42850,43350,42800,5146
|
|
20230811,094600,20297876300,42850,43350,43400,42600,11956
|
|
20230811,094500,19783118650,43350,43600,43600,43350,7028
|
|
20230811,094400,19477627350,43600,43700,43700,43450,7775
|
|
20230811,094300,19139173050,43650,44050,44050,43600,2919
|
|
20230811,094200,19011574150,44000,43850,44150,43550,15863
|
|
20230811,094100,18314079200,43850,43650,43850,43550,4197
|
|
20230811,094000,18130646750,43650,43900,44100,43600,9224
|
|
20230811,093900,17725930550,43800,43950,44300,43650,11699
|
|
20230811,093800,17211558250,43950,43800,44400,43800,14050
|
|
20230811,093700,16591148750,43800,43500,43800,43450,7785
|
|
20230811,093600,16252006150,43500,43900,43950,43450,11126
|
|
20230811,093500,15766513200,43950,44750,44800,43350,28110
|
|
20230811,093400,14526685750,44600,44250,44800,44150,31448
|
|
20230811,093300,13126225350,44500,43950,44500,43950,41268
|
|
20230811,093200,11298132800,43950,43350,44000,43200,33565
|
|
20230811,093100,9832068200,43500,43750,43800,43300,23248
|
|
20230811,093000,8818780550,43550,42400,43750,42350,42731
|
|
20230811,092900,6980699600,42400,42350,42400,42350,4250
|
|
20230811,092800,6800605850,42350,42450,42450,42300,3694
|
|
20230811,092700,6644124400,42450,42400,42600,42350,13385
|
|
20230811,092600,6075801150,42400,42300,42400,42250,4934
|
|
20230811,092500,5866901750,42250,42250,42350,42250,8689
|
|
20230811,092400,5499360500,42250,42150,42300,41900,4048
|
|
20230811,092300,5328855250,42250,41650,42300,41650,10788
|
|
20230811,092200,4874409050,41650,41350,41650,41300,2357
|
|
20230811,092100,4776463200,41350,41100,41500,41100,2642
|
|
20230811,092000,4667529700,41100,41200,41200,41050,3117
|
|
20230811,091900,4539382500,41150,41250,41300,41150,4255
|
|
20230811,091800,4364031700,41300,41250,41350,41250,1071
|
|
20230811,091700,4319816750,41300,41350,41400,41300,3761
|
|
20230811,091600,4164359900,41400,41400,41400,41300,2092
|
|
20230811,091500,4077843750,41400,41250,41400,41250,1656
|
|
20230811,091400,4009433950,41350,41550,41550,41250,4979
|
|
20230811,091300,3803440950,41500,41500,41600,41350,3651
|
|
20230811,091200,3652154450,41450,41650,41650,41450,4923
|
|
20230811,091100,3447474700,41650,41900,41950,41650,4222
|
|
20230811,091000,3271415200,41800,41950,42100,41750,2660
|
|
20230811,090900,3159876050,41900,41900,41950,41700,5677
|
|
20230811,090800,2922622900,41900,42050,42100,41900,3005
|
|
20230811,090700,2796440950,42050,42000,42200,42000,2847
|
|
20230811,090600,2676655750,42100,42250,42350,42000,8201
|
|
20230811,090500,2330993000,42200,42350,42400,42050,8453
|
|
20230811,090400,1973991500,42400,42200,42450,42100,9562
|
|
20230811,090300,1569800400,42050,42300,42300,42050,9637
|
|
20230811,090200,1163136050,42350,42150,42500,42150,9990
|
|
20230811,090100,740393400,42200,41900,42300,41850,4520
|
|
20230811,090000,549952650,41900,42300,42350,41800,13035
|