620 lines
34 KiB
CSV
620 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,191700,117902410300,27850,27850,27850,27850,35713
|
|
20230809,191600,117902410300,27850,27850,27850,27850,0
|
|
20230809,191500,117902410300,27850,27850,27850,27850,0
|
|
20230809,191400,117902410300,27850,27850,27850,27850,0
|
|
20230809,191300,117902410300,27850,27850,27850,27850,0
|
|
20230809,191200,117902410300,27850,27850,27850,27850,0
|
|
20230809,191100,117902410300,27850,27850,27850,27850,0
|
|
20230809,191000,117902410300,27850,27850,27850,27850,0
|
|
20230809,190900,117902410300,27850,27850,27850,27850,0
|
|
20230809,190800,117902410300,27850,27850,27850,27850,0
|
|
20230809,190700,117902410300,27850,27850,27850,27850,0
|
|
20230809,190600,117902410300,27850,27850,27850,27850,0
|
|
20230809,190500,117902410300,27850,27850,27850,27850,0
|
|
20230809,190400,117902410300,27850,27850,27850,27850,0
|
|
20230809,190300,117902410300,27850,27850,27850,27850,0
|
|
20230809,190200,117902410300,27850,27850,27850,27850,0
|
|
20230809,190100,117902410300,27850,27850,27850,27850,0
|
|
20230809,190000,117902410300,27850,27850,27850,27850,0
|
|
20230809,185900,117902410300,27850,27850,27850,27850,0
|
|
20230809,185800,117902410300,27850,27850,27850,27850,0
|
|
20230809,185700,117902410300,27850,27850,27850,27850,0
|
|
20230809,185600,117902410300,27850,27850,27850,27850,0
|
|
20230809,185500,117902410300,27850,27850,27850,27850,0
|
|
20230809,185400,117902410300,27850,27850,27850,27850,0
|
|
20230809,185300,117902410300,27850,27850,27850,27850,0
|
|
20230809,185200,117902410300,27850,27850,27850,27850,0
|
|
20230809,185100,117902410300,27850,27850,27850,27850,0
|
|
20230809,185000,117902410300,27850,27850,27850,27850,0
|
|
20230809,184900,117902410300,27850,27850,27850,27850,0
|
|
20230809,184800,117902410300,27850,27850,27850,27850,0
|
|
20230809,184700,117902410300,27850,27850,27850,27850,35713
|
|
20230809,184600,117902410300,27850,27850,27850,27850,0
|
|
20230809,184500,117902410300,27850,27850,27850,27850,0
|
|
20230809,184400,117902410300,27850,27850,27850,27850,0
|
|
20230809,184300,117902410300,27850,27850,27850,27850,0
|
|
20230809,184200,117902410300,27850,27850,27850,27850,0
|
|
20230809,184100,117902410300,27850,27850,27850,27850,0
|
|
20230809,184000,117902410300,27850,27850,27850,27850,0
|
|
20230809,183900,117902410300,27850,27850,27850,27850,0
|
|
20230809,183800,117902410300,27850,27850,27850,27850,0
|
|
20230809,183700,117902410300,27850,27850,27850,27850,0
|
|
20230809,183600,117902410300,27850,27850,27850,27850,0
|
|
20230809,183500,117902410300,27850,27850,27850,27850,0
|
|
20230809,183400,117902410300,27850,27850,27850,27850,0
|
|
20230809,183300,117902410300,27850,27850,27850,27850,0
|
|
20230809,183200,117902410300,27850,27850,27850,27850,0
|
|
20230809,183100,117902410300,27850,27850,27850,27850,0
|
|
20230809,183000,117902410300,27850,27850,27850,27850,0
|
|
20230809,182900,117902410300,27850,27850,27850,27850,0
|
|
20230809,182800,117902410300,27850,27850,27850,27850,0
|
|
20230809,182700,117902410300,27850,27850,27850,27850,0
|
|
20230809,182600,117902410300,27850,27850,27850,27850,0
|
|
20230809,182500,117902410300,27850,27850,27850,27850,0
|
|
20230809,182400,117902410300,27850,27850,27850,27850,0
|
|
20230809,182300,117902410300,27850,27850,27850,27850,0
|
|
20230809,182200,117902410300,27850,27850,27850,27850,0
|
|
20230809,182100,117902410300,27850,27850,27850,27850,0
|
|
20230809,182000,117902410300,27850,27850,27850,27850,0
|
|
20230809,181900,117902410300,27850,27850,27850,27850,0
|
|
20230809,181800,117902410300,27850,27850,27850,27850,0
|
|
20230809,181700,117902410300,27850,27850,27850,27850,35713
|
|
20230809,181600,117902410300,27850,27850,27850,27850,0
|
|
20230809,181500,117902410300,27850,27850,27850,27850,0
|
|
20230809,181400,117902410300,27850,27850,27850,27850,0
|
|
20230809,181300,117902410300,27850,27850,27850,27850,0
|
|
20230809,181200,117902410300,27850,27850,27850,27850,0
|
|
20230809,181100,117902410300,27850,27850,27850,27850,0
|
|
20230809,181000,117902410300,27850,27850,27850,27850,0
|
|
20230809,180900,117902410300,27850,27850,27850,27850,0
|
|
20230809,180800,117902410300,27850,27850,27850,27850,0
|
|
20230809,180700,117902410300,27850,27850,27850,27850,0
|
|
20230809,180600,117902410300,27850,27850,27850,27850,0
|
|
20230809,180500,117902410300,27850,27850,27850,27850,0
|
|
20230809,180400,117902410300,27850,27850,27850,27850,0
|
|
20230809,180300,117902410300,27850,27850,27850,27850,0
|
|
20230809,180200,117902410300,27850,27850,27850,27850,0
|
|
20230809,180100,117902410300,27850,27850,27850,27850,0
|
|
20230809,180000,117902410300,27850,27850,27850,27850,0
|
|
20230809,175900,117902410300,27850,27850,27850,27850,0
|
|
20230809,175800,117902410300,27850,27850,27850,27850,0
|
|
20230809,175700,117902410300,27850,27850,27850,27850,0
|
|
20230809,175600,117902410300,27850,27850,27850,27850,0
|
|
20230809,175500,117902410300,27850,27850,27850,27850,0
|
|
20230809,175400,117902410300,27850,27850,27850,27850,0
|
|
20230809,175300,117902410300,27850,27850,27850,27850,0
|
|
20230809,175200,117902410300,27850,27850,27850,27850,0
|
|
20230809,175100,117902410300,27850,27850,27850,27850,0
|
|
20230809,175000,117902410300,27850,27850,27850,27850,0
|
|
20230809,174900,117902410300,27850,27850,27850,27850,0
|
|
20230809,174800,117902410300,27850,27850,27850,27850,0
|
|
20230809,174700,117902410300,27850,27850,27850,27850,35713
|
|
20230809,174600,117902410300,27850,27850,27850,27850,0
|
|
20230809,174500,117902410300,27850,27850,27850,27850,0
|
|
20230809,174400,117902410300,27850,27850,27850,27850,0
|
|
20230809,174300,117902410300,27850,27850,27850,27850,0
|
|
20230809,174200,117902410300,27850,27850,27850,27850,0
|
|
20230809,174100,117902410300,27850,27850,27850,27850,0
|
|
20230809,174000,117902410300,27850,27850,27850,27850,0
|
|
20230809,173900,117902410300,27850,27850,27850,27850,0
|
|
20230809,173800,117902410300,27850,27850,27850,27850,0
|
|
20230809,173700,117902410300,27850,27850,27850,27850,0
|
|
20230809,173600,117902410300,27850,27850,27850,27850,0
|
|
20230809,173500,117902410300,27850,27850,27850,27850,0
|
|
20230809,173400,117902410300,27850,27850,27850,27850,0
|
|
20230809,173300,117902410300,27850,27850,27850,27850,0
|
|
20230809,173200,117902410300,27850,27850,27850,27850,0
|
|
20230809,173100,117902410300,27850,27850,27850,27850,0
|
|
20230809,173000,117902410300,27850,27850,27850,27850,0
|
|
20230809,172900,117902410300,27850,27850,27850,27850,0
|
|
20230809,172800,117902410300,27850,27850,27850,27850,0
|
|
20230809,172700,117902410300,27850,27850,27850,27850,0
|
|
20230809,172600,117902410300,27850,27850,27850,27850,0
|
|
20230809,172500,117902410300,27850,27850,27850,27850,0
|
|
20230809,172400,117902410300,27850,27850,27850,27850,0
|
|
20230809,172300,117902410300,27850,27850,27850,27850,0
|
|
20230809,172200,117902410300,27850,27850,27850,27850,0
|
|
20230809,172100,117902410300,27850,27850,27850,27850,0
|
|
20230809,172000,117902410300,27850,27850,27850,27850,0
|
|
20230809,171900,117902410300,27850,27850,27850,27850,0
|
|
20230809,171800,117902410300,27850,27850,27850,27850,0
|
|
20230809,171700,117902410300,27850,27850,27850,27850,35713
|
|
20230809,171600,117902410300,27850,27850,27850,27850,0
|
|
20230809,171500,117902410300,27850,27850,27850,27850,0
|
|
20230809,171400,117902410300,27850,27850,27850,27850,0
|
|
20230809,171300,117902410300,27850,27850,27850,27850,0
|
|
20230809,171200,117902410300,27850,27850,27850,27850,0
|
|
20230809,171100,117902410300,27850,27850,27850,27850,0
|
|
20230809,171000,117902410300,27850,27850,27850,27850,0
|
|
20230809,170900,117902410300,27850,27850,27850,27850,0
|
|
20230809,170800,117902410300,27850,27850,27850,27850,0
|
|
20230809,170700,117902410300,27850,27850,27850,27850,0
|
|
20230809,170600,117902410300,27850,27850,27850,27850,0
|
|
20230809,170500,117902410300,27850,27850,27850,27850,0
|
|
20230809,170400,117902410300,27850,27850,27850,27850,0
|
|
20230809,170300,117902410300,27850,27850,27850,27850,0
|
|
20230809,170200,117902410300,27850,27850,27850,27850,0
|
|
20230809,170100,117902410300,27850,27850,27850,27850,0
|
|
20230809,170000,117902410300,27850,27850,27850,27850,0
|
|
20230809,165900,117902410300,27850,27850,27850,27850,0
|
|
20230809,165800,117902410300,27850,27850,27850,27850,0
|
|
20230809,165700,117902410300,27850,27850,27850,27850,0
|
|
20230809,165600,117902410300,27850,27850,27850,27850,0
|
|
20230809,165500,117902410300,27850,27850,27850,27850,0
|
|
20230809,165400,117902410300,27850,27850,27850,27850,0
|
|
20230809,165300,117902410300,27850,27850,27850,27850,0
|
|
20230809,165200,117902410300,27850,27850,27850,27850,0
|
|
20230809,165100,117902410300,27850,27850,27850,27850,0
|
|
20230809,165000,117902410300,27850,27850,27850,27850,0
|
|
20230809,164900,117902410300,27850,27850,27850,27850,0
|
|
20230809,164800,117902410300,27850,27850,27850,27850,0
|
|
20230809,164700,117902410300,27850,27850,27850,27850,35713
|
|
20230809,164600,117902410300,27850,27850,27850,27850,0
|
|
20230809,164500,117902410300,27850,27850,27850,27850,0
|
|
20230809,164400,117902410300,27850,27850,27850,27850,0
|
|
20230809,164300,117902410300,27850,27850,27850,27850,0
|
|
20230809,164200,117902410300,27850,27850,27850,27850,0
|
|
20230809,164100,117902410300,27850,27850,27850,27850,0
|
|
20230809,164000,117902410300,27850,27850,27850,27850,0
|
|
20230809,163900,117902410300,27850,27850,27850,27850,0
|
|
20230809,163800,117902410300,27850,27850,27850,27850,0
|
|
20230809,163700,117902410300,27850,27850,27850,27850,0
|
|
20230809,163600,117902410300,27850,27850,27850,27850,0
|
|
20230809,163500,117902410300,27850,27850,27850,27850,0
|
|
20230809,163400,117902410300,27850,27850,27850,27850,0
|
|
20230809,163300,117902410300,27850,27850,27850,27850,0
|
|
20230809,163200,117902410300,27850,27850,27850,27850,0
|
|
20230809,163100,117902410300,27850,27850,27850,27850,0
|
|
20230809,163000,117902410300,27850,27850,27850,27850,0
|
|
20230809,162900,117902410300,27850,27850,27850,27850,0
|
|
20230809,162800,117902410300,27850,27850,27850,27850,0
|
|
20230809,162700,117902410300,27850,27850,27850,27850,0
|
|
20230809,162600,117902410300,27850,27850,27850,27850,0
|
|
20230809,162500,117902410300,27850,27850,27850,27850,0
|
|
20230809,162400,117902410300,27850,27850,27850,27850,0
|
|
20230809,162300,117902410300,27850,27850,27850,27850,0
|
|
20230809,162200,117902410300,27850,27850,27850,27850,0
|
|
20230809,162100,117902410300,27850,27850,27850,27850,0
|
|
20230809,162000,117902410300,27850,27850,27850,27850,0
|
|
20230809,161900,117902410300,27850,27850,27850,27850,0
|
|
20230809,161800,117902410300,27850,27850,27850,27850,0
|
|
20230809,161700,117902410300,27850,27850,27850,27850,35713
|
|
20230809,161600,117902410300,27850,27850,27850,27850,0
|
|
20230809,161500,117902410300,27850,27850,27850,27850,0
|
|
20230809,161400,117902410300,27850,27850,27850,27850,0
|
|
20230809,161300,117902410300,27850,27850,27850,27850,0
|
|
20230809,161200,117902410300,27850,27850,27850,27850,0
|
|
20230809,161100,117902410300,27850,27850,27850,27850,0
|
|
20230809,161000,117902410300,27850,27850,27850,27850,0
|
|
20230809,160900,117902410300,27850,27850,27850,27850,0
|
|
20230809,160800,117902410300,27850,27850,27850,27850,0
|
|
20230809,160700,117902410300,27850,27850,27850,27850,0
|
|
20230809,160600,117902410300,27850,27850,27850,27850,0
|
|
20230809,160500,117902410300,27850,27850,27850,27850,0
|
|
20230809,160400,117902410300,27850,27850,27850,27850,0
|
|
20230809,160300,117902410300,27850,27850,27850,27850,0
|
|
20230809,160200,117902410300,27850,27850,27850,27850,0
|
|
20230809,160100,117902410300,27850,27850,27850,27850,0
|
|
20230809,160000,117902410300,27850,27850,27850,27850,0
|
|
20230809,155900,117902410300,27850,27850,27850,27850,0
|
|
20230809,155800,117902410300,27850,27850,27850,27850,0
|
|
20230809,155700,117902410300,27850,27850,27850,27850,0
|
|
20230809,155600,117902410300,27850,27850,27850,27850,0
|
|
20230809,155500,117902410300,27850,27850,27850,27850,0
|
|
20230809,155400,117902410300,27850,27850,27850,27850,0
|
|
20230809,155300,117902410300,27850,27850,27850,27850,0
|
|
20230809,155200,117902410300,27850,27850,27850,27850,0
|
|
20230809,155100,117902410300,27850,27850,27850,27850,0
|
|
20230809,155000,117902410300,27850,27850,27850,27850,0
|
|
20230809,154900,117902410300,27850,27850,27850,27850,0
|
|
20230809,154800,117902410300,27850,27850,27850,27850,0
|
|
20230809,154700,117902410300,27850,27850,27850,27850,35713
|
|
20230809,154600,117902410300,27850,27850,27850,27850,0
|
|
20230809,154500,117902410300,27850,27850,27850,27850,0
|
|
20230809,154400,117902410300,27850,27850,27850,27850,0
|
|
20230809,154300,117902410300,27850,27850,27850,27850,0
|
|
20230809,154200,117902410300,27850,27850,27850,27850,0
|
|
20230809,154100,117902410300,27850,27850,27850,27850,0
|
|
20230809,154000,117902410300,27850,27850,27850,27850,0
|
|
20230809,153900,117902410300,27850,27850,27850,27850,0
|
|
20230809,153800,117902410300,27850,27850,27850,27850,0
|
|
20230809,153700,117902410300,27850,27850,27850,27850,0
|
|
20230809,153600,117902410300,27850,27850,27850,27850,0
|
|
20230809,153500,117902410300,27850,27850,27850,27850,0
|
|
20230809,153400,117902410300,27850,27850,27850,27850,0
|
|
20230809,153300,117902410300,27850,27850,27850,27850,0
|
|
20230809,153200,117902410300,27850,27850,27850,27850,0
|
|
20230809,153100,117902410300,27850,27850,27850,27850,0
|
|
20230809,153000,117902410300,27850,27850,27850,27850,35713
|
|
20230809,152900,116907803250,27850,27850,27850,27850,0
|
|
20230809,152800,116907803250,27850,27850,27850,27850,0
|
|
20230809,152700,116907803250,27850,27850,27850,27850,0
|
|
20230809,152600,116907803250,27850,27850,27850,27850,0
|
|
20230809,152500,116907803250,27850,27850,27850,27850,0
|
|
20230809,152400,116907803250,27850,27850,27850,27850,0
|
|
20230809,152300,116907803250,27850,27850,27850,27850,0
|
|
20230809,152200,116907803250,27850,27850,27850,27850,0
|
|
20230809,152100,116907803250,27850,27850,27850,27850,0
|
|
20230809,152000,116907803250,27850,27850,27850,27850,0
|
|
20230809,151900,116907803250,27850,27800,27850,27800,7185
|
|
20230809,151800,116707948450,27850,27750,27850,27750,6733
|
|
20230809,151700,116520840450,27750,27850,27900,27700,24012
|
|
20230809,151600,115853665850,27900,27800,27900,27800,8967
|
|
20230809,151500,115603966800,27800,27850,27850,27800,1777
|
|
20230809,151400,115554498200,27850,27850,27900,27800,5977
|
|
20230809,151300,115388095000,27850,27850,27900,27850,7618
|
|
20230809,151200,115175923100,27850,27850,27900,27850,2128
|
|
20230809,151100,115116615800,27850,27900,27900,27850,1643
|
|
20230809,151000,115070856650,27850,27850,27900,27850,1189
|
|
20230809,150900,115037730750,27900,27900,27900,27800,4304
|
|
20230809,150800,114917888000,27900,27750,27900,27750,14374
|
|
20230809,150700,114517735900,27800,27850,27850,27800,4167
|
|
20230809,150600,114401883950,27800,27850,27850,27800,2237
|
|
20230809,150500,114339669650,27800,27900,27900,27800,4132
|
|
20230809,150400,114224590700,27900,27850,27900,27850,899
|
|
20230809,150300,114199525300,27850,27850,27900,27800,5140
|
|
20230809,150200,114056372500,27850,27800,27850,27800,3026
|
|
20230809,150100,113972129200,27850,27800,27850,27750,3156
|
|
20230809,150000,113884331900,27800,27700,27800,27650,6900
|
|
20230809,145900,113693016900,27650,27650,27700,27650,981
|
|
20230809,145800,113665868500,27650,27650,27700,27650,2262
|
|
20230809,145700,113603302350,27650,27700,27700,27650,329
|
|
20230809,145600,113594200650,27650,27650,27700,27650,899
|
|
20230809,145500,113569321950,27700,27700,27700,27650,1738
|
|
20230809,145400,113521252650,27750,27600,27750,27600,3367
|
|
20230809,145300,113428109850,27650,27600,27650,27550,4340
|
|
20230809,145200,113308300550,27600,27650,27650,27600,5573
|
|
20230809,145100,113154331200,27650,27750,27750,27650,2218
|
|
20230809,145000,113092928900,27700,27800,27800,27700,2417
|
|
20230809,144900,113025850600,27800,27800,27850,27800,1139
|
|
20230809,144800,112994174800,27800,27800,27800,27750,2195
|
|
20230809,144700,112933153850,27800,27750,27800,27750,1921
|
|
20230809,144600,112879756300,27750,27700,27800,27650,5423
|
|
20230809,144500,112729339200,27700,27800,27800,27650,10121
|
|
20230809,144400,112448862600,27750,27800,27850,27750,4912
|
|
20230809,144300,112312264300,27850,27900,27900,27800,2549
|
|
20230809,144200,112241279950,27900,27950,27950,27850,3706
|
|
20230809,144100,112137880550,27900,27900,27950,27850,4644
|
|
20230809,144000,112008324600,27900,27750,27900,27750,3686
|
|
20230809,143900,111905792600,27750,27800,27800,27700,1827
|
|
20230809,143800,111855128250,27800,27750,27850,27750,2144
|
|
20230809,143700,111795521900,27800,27700,27800,27650,2680
|
|
20230809,143600,111721293500,27700,27800,27850,27650,6404
|
|
20230809,143500,111543635100,27800,28000,28000,27800,2281
|
|
20230809,143400,111480042500,28000,27850,28000,27850,3704
|
|
20230809,143300,111376523350,27850,28000,28000,27850,3620
|
|
20230809,143200,111275471800,28000,27950,28050,27950,8504
|
|
20230809,143100,111037267000,28000,28000,28000,27900,6681
|
|
20230809,143000,110850363850,28000,27900,28000,27850,10621
|
|
20230809,142900,110553469950,27850,27750,27900,27700,5578
|
|
20230809,142800,110398308150,27750,27800,27800,27700,3601
|
|
20230809,142700,110298311900,27800,27850,27850,27750,4905
|
|
20230809,142600,110161919700,27800,27800,27850,27750,8670
|
|
20230809,142500,109920760350,27800,27650,27800,27650,9434
|
|
20230809,142400,109659211400,27650,27600,27700,27600,3917
|
|
20230809,142300,109550943700,27600,27600,27600,27550,1182
|
|
20230809,142200,109518357200,27600,27550,27600,27500,3448
|
|
20230809,142100,109423360400,27550,27550,27550,27500,804
|
|
20230809,142000,109401229050,27550,27450,27550,27450,1862
|
|
20230809,141900,109349990550,27450,27450,27500,27450,1112
|
|
20230809,141800,109319450500,27500,27550,27550,27450,1642
|
|
20230809,141700,109274289350,27550,27550,27600,27500,1008
|
|
20230809,141600,109246531000,27500,27550,27600,27500,1427
|
|
20230809,141500,109207204450,27550,27600,27600,27550,2287
|
|
20230809,141400,109144169350,27550,27550,27600,27500,3947
|
|
20230809,141300,109035346050,27550,27500,27600,27450,8441
|
|
20230809,141200,108803000100,27450,27450,27500,27400,1665
|
|
20230809,141100,108757302300,27450,27450,27450,27350,440
|
|
20230809,141000,108745229600,27450,27400,27450,27400,1320
|
|
20230809,140900,108709017950,27450,27450,27500,27450,2180
|
|
20230809,140800,108649172900,27450,27400,27450,27350,4655
|
|
20230809,140700,108521589900,27400,27350,27400,27300,650
|
|
20230809,140600,108503812100,27350,27250,27400,27200,4488
|
|
20230809,140500,108381285500,27200,27250,27300,27200,3092
|
|
20230809,140400,108297141350,27250,27300,27350,27250,2168
|
|
20230809,140300,108238021100,27300,27350,27350,27300,538
|
|
20230809,140200,108223318900,27350,27350,27350,27300,2228
|
|
20230809,140100,108162480350,27350,27300,27350,27300,882
|
|
20230809,140000,108138374850,27300,27350,27350,27300,1065
|
|
20230809,135900,108109296350,27300,27300,27400,27200,1803
|
|
20230809,135800,108060069050,27300,27250,27400,27200,2035
|
|
20230809,135700,108004566050,27250,27250,27300,27200,3356
|
|
20230809,135600,107913147600,27250,27300,27300,27250,542
|
|
20230809,135500,107898366750,27250,27250,27300,27200,1186
|
|
20230809,135400,107866064550,27200,27250,27300,27200,1886
|
|
20230809,135300,107814682450,27300,27350,27350,27250,2511
|
|
20230809,135200,107746132650,27350,27350,27350,27300,1039
|
|
20230809,135100,107717732900,27350,27350,27400,27350,504
|
|
20230809,135000,107703936750,27350,27400,27400,27350,2225
|
|
20230809,134900,107643073700,27400,27450,27450,27400,1982
|
|
20230809,134800,107588732350,27450,27450,27500,27450,942
|
|
20230809,134700,107562874300,27450,27500,27500,27450,2186
|
|
20230809,134600,107502821300,27500,27500,27500,27450,1146
|
|
20230809,134500,107471309700,27500,27500,27550,27450,1083
|
|
20230809,134400,107441533800,27500,27400,27550,27350,3654
|
|
20230809,134300,107341225400,27350,27400,27450,27350,1899
|
|
20230809,134200,107289206000,27400,27450,27450,27400,221
|
|
20230809,134100,107283146800,27450,27450,27500,27400,1280
|
|
20230809,134000,107248033650,27450,27500,27500,27450,904
|
|
20230809,133900,107223218600,27500,27500,27500,27450,913
|
|
20230809,133800,107198147050,27500,27450,27500,27450,751
|
|
20230809,133700,107177497500,27450,27550,27550,27450,1672
|
|
20230809,133600,107131519550,27550,27550,27550,27550,851
|
|
20230809,133500,107108074500,27550,27550,27600,27550,1117
|
|
20230809,133400,107077291600,27550,27500,27550,27450,1704
|
|
20230809,133300,107030387300,27500,27600,27600,27450,3435
|
|
20230809,133200,106935913650,27600,27600,27600,27450,2897
|
|
20230809,133100,106856135950,27600,27500,27600,27450,5500
|
|
20230809,133000,106704818450,27500,27400,27500,27400,710
|
|
20230809,132900,106685305750,27450,27450,27450,27400,1550
|
|
20230809,132800,106642762000,27400,27350,27450,27300,2964
|
|
20230809,132700,106561629600,27300,27350,27350,27300,1118
|
|
20230809,132600,106531102500,27350,27200,27350,27200,2011
|
|
20230809,132500,106476310600,27200,27250,27250,27100,4438
|
|
20230809,132400,106355694800,27200,27400,27400,27200,2280
|
|
20230809,132300,106293507900,27400,27450,27450,27350,951
|
|
20230809,132200,106267436600,27450,27450,27450,27350,2309
|
|
20230809,132100,106204110650,27400,27350,27450,27300,1011
|
|
20230809,132000,106176427750,27300,27400,27400,27250,1579
|
|
20230809,131900,106133316050,27400,27300,27400,27300,397
|
|
20230809,131800,106122464500,27300,27450,27450,27300,4371
|
|
20230809,131700,106002742450,27450,27500,27550,27450,3025
|
|
20230809,131600,105919559100,27500,27550,27600,27500,1076
|
|
20230809,131500,105889917650,27550,27500,27550,27450,2649
|
|
20230809,131400,105817077200,27500,27550,27550,27500,1559
|
|
20230809,131300,105774196600,27550,27550,27600,27500,1687
|
|
20230809,131200,105727773600,27550,27600,27650,27550,4231
|
|
20230809,131100,105610923750,27600,27600,27650,27600,732
|
|
20230809,131000,105590703850,27650,27650,27700,27650,904
|
|
20230809,130900,105565703700,27650,27650,27700,27650,1712
|
|
20230809,130800,105518348400,27650,27650,27700,27600,811
|
|
20230809,130700,105495916050,27600,27650,27700,27600,945
|
|
20230809,130600,105469786050,27650,27650,27700,27600,2622
|
|
20230809,130500,105397210050,27650,27750,27750,27600,2932
|
|
20230809,130400,105316000150,27750,27550,27750,27500,5124
|
|
20230809,130300,105174427850,27550,27650,27700,27550,6469
|
|
20230809,130200,104995674200,27600,27500,27850,27450,14162
|
|
20230809,130100,104604432800,27450,27500,27500,27450,1554
|
|
20230809,130000,104561746250,27500,27350,27500,27300,6705
|
|
20230809,125900,104378074050,27350,27400,27400,27350,514
|
|
20230809,125800,104364010850,27350,27400,27450,27350,1003
|
|
20230809,125700,104336542750,27400,27350,27450,27350,536
|
|
20230809,125600,104321832200,27450,27400,27450,27350,2281
|
|
20230809,125500,104259277950,27350,27400,27450,27350,2075
|
|
20230809,125400,104202406350,27400,27300,27450,27300,1957
|
|
20230809,125300,104148827500,27300,27350,27400,27300,1551
|
|
20230809,125200,104106438150,27350,27350,27450,27350,3799
|
|
20230809,125100,104002368250,27300,27200,27350,27200,1229
|
|
20230809,125000,103968817050,27200,27250,27300,27200,2112
|
|
20230809,124900,103911317600,27250,27450,27450,27250,4982
|
|
20230809,124800,103775025950,27450,27500,27550,27450,2301
|
|
20230809,124700,103711814550,27500,27500,27600,27450,7956
|
|
20230809,124600,103492906950,27500,27400,27500,27350,8451
|
|
20230809,124500,103261224850,27350,27350,27400,27350,1814
|
|
20230809,124400,103211545250,27350,27350,27400,27350,2185
|
|
20230809,124300,103151705400,27300,27350,27350,27300,1518
|
|
20230809,124200,103110220450,27350,27200,27400,27200,3002
|
|
20230809,124100,103028075750,27250,27150,27250,27050,597
|
|
20230809,124000,103011852200,27150,27300,27300,27050,7858
|
|
20230809,123900,102798283700,27300,27350,27400,27300,1539
|
|
20230809,123800,102756162750,27350,27400,27500,27300,11983
|
|
20230809,123700,102428037000,27400,27400,27450,27350,4165
|
|
20230809,123600,102313913200,27400,27350,27400,27350,2636
|
|
20230809,123500,102241717050,27350,27250,27400,27250,7571
|
|
20230809,123400,102034797700,27250,27250,27300,27250,2470
|
|
20230809,123300,101967482000,27250,27250,27300,27150,4865
|
|
20230809,123200,101834931200,27250,26950,27250,26950,5428
|
|
20230809,123100,101687588800,27000,27100,27100,27000,3677
|
|
20230809,123000,101588101850,27100,27000,27100,26950,8214
|
|
20230809,122900,101366245950,27000,26900,27000,26800,17811
|
|
20230809,122800,100887290250,26900,27200,27200,26850,37278
|
|
20230809,122700,99881322100,27150,27150,27200,27100,3861
|
|
20230809,122600,99776464800,27150,27150,27200,27050,3652
|
|
20230809,122500,99677532150,27150,27250,27250,27100,4028
|
|
20230809,122400,99568110050,27200,27350,27350,27200,5275
|
|
20230809,122300,99424121700,27350,27400,27400,27300,5184
|
|
20230809,122200,99282341700,27350,27250,27400,27200,9718
|
|
20230809,122100,99016838200,27250,27050,27250,27050,17315
|
|
20230809,122000,98546799550,27050,27150,27150,27000,6486
|
|
20230809,121900,98371196000,27150,27100,27150,27050,3387
|
|
20230809,121800,98279472950,27100,27150,27150,27050,7159
|
|
20230809,121700,98085566250,27150,27100,27200,27000,12098
|
|
20230809,121600,97758061900,27050,27150,27250,27050,14894
|
|
20230809,121500,97353961750,27150,27200,27250,27150,15829
|
|
20230809,121400,96923722650,27200,27350,27350,27200,20448
|
|
20230809,121300,96366363800,27350,27500,27500,27350,7302
|
|
20230809,121200,96166485450,27400,27400,27550,27400,15296
|
|
20230809,121100,95746721350,27450,27600,27650,27400,5970
|
|
20230809,121000,95582666950,27650,27500,27650,27500,4401
|
|
20230809,120900,95461109550,27600,27550,27600,27400,14346
|
|
20230809,120800,95066464150,27550,27650,27650,27450,21120
|
|
20230809,120700,94484970850,27650,27700,27750,27600,16768
|
|
20230809,120600,94020898750,27700,27800,27800,27700,8116
|
|
20230809,120500,93795825150,27750,27800,27850,27750,5584
|
|
20230809,120400,93640600700,27800,27850,27850,27800,1682
|
|
20230809,120300,93593822600,27800,27850,27850,27800,1561
|
|
20230809,120200,93550420600,27850,27850,27900,27850,2991
|
|
20230809,120100,93467114750,27850,27850,27850,27800,1059
|
|
20230809,120000,93437664250,27850,27850,27850,27800,2046
|
|
20230809,115900,93380739550,27850,27850,27900,27800,4292
|
|
20230809,115800,93261370950,27850,27850,27950,27850,2747
|
|
20230809,115700,93184824850,27900,27850,27900,27850,3457
|
|
20230809,115600,93088432600,27850,27750,27900,27750,4375
|
|
20230809,115500,92966689600,27750,27850,27900,27750,10660
|
|
20230809,115400,92670274650,27850,27950,28000,27850,6446
|
|
20230809,115300,92490397550,27950,28000,28050,27950,3554
|
|
20230809,115200,92391016000,27950,28050,28100,27900,16344
|
|
20230809,115100,91934101500,28050,28050,28150,28050,2403
|
|
20230809,115000,91866690850,28050,28150,28200,28050,1549
|
|
20230809,114900,91823133100,28150,28250,28250,28150,873
|
|
20230809,114800,91798513750,28250,28250,28250,28200,1253
|
|
20230809,114700,91763151350,28250,28250,28250,28200,981
|
|
20230809,114600,91735438200,28250,28150,28300,28150,4655
|
|
20230809,114500,91604044100,28150,28200,28200,28150,1033
|
|
20230809,114400,91574916100,28200,28150,28250,28100,6884
|
|
20230809,114300,91381323750,28150,28150,28200,28100,2445
|
|
20230809,114200,91312510050,28150,28150,28200,28150,2534
|
|
20230809,114100,91241140300,28200,28200,28250,28150,4371
|
|
20230809,114000,91117887750,28200,28250,28250,28200,1127
|
|
20230809,113900,91086095100,28250,28250,28300,28250,2049
|
|
20230809,113800,91028208450,28300,28350,28350,28250,1349
|
|
20230809,113700,90990029250,28300,28300,28350,28250,3766
|
|
20230809,113600,90883444700,28300,28300,28350,28250,4366
|
|
20230809,113500,90760014700,28350,28350,28350,28300,1587
|
|
20230809,113400,90715060250,28350,28350,28400,28350,3044
|
|
20230809,113300,90628732550,28400,28450,28450,28350,1726
|
|
20230809,113200,90579727450,28450,28450,28450,28350,2751
|
|
20230809,113100,90501498000,28450,28400,28450,28350,4033
|
|
20230809,113000,90387009050,28400,28400,28400,28350,1848
|
|
20230809,112900,90334592050,28400,28400,28400,28350,1981
|
|
20230809,112800,90278355700,28400,28300,28400,28300,7822
|
|
20230809,112700,90056558150,28300,28250,28350,28200,4986
|
|
20230809,112600,89915519950,28250,28250,28300,28200,1422
|
|
20230809,112500,89875332700,28300,28300,28300,28200,3041
|
|
20230809,112400,89789290000,28200,28250,28300,28200,8419
|
|
20230809,112300,89551483650,28200,28200,28300,28150,1842
|
|
20230809,112200,89499520850,28200,28200,28250,28150,6616
|
|
20230809,112100,89312893550,28200,28250,28300,28200,3969
|
|
20230809,112000,89200812950,28200,28250,28300,28200,5574
|
|
20230809,111900,89043419550,28300,28400,28400,28300,3864
|
|
20230809,111800,88934028250,28300,28350,28400,28300,8132
|
|
20230809,111700,88703426100,28350,28350,28400,28250,10143
|
|
20230809,111600,88415903000,28300,28150,28400,28150,15543
|
|
20230809,111500,87976549750,28150,28000,28150,28000,5673
|
|
20230809,111400,87817168400,28000,27950,28050,27950,5972
|
|
20230809,111300,87649956700,27950,28000,28000,27950,1191
|
|
20230809,111200,87616627450,28000,27800,28050,27800,14355
|
|
20230809,111100,87215449400,27800,27950,28000,27800,4572
|
|
20230809,111000,87087880750,27950,27800,28000,27800,18408
|
|
20230809,110900,86575012750,27800,27950,28000,27800,10542
|
|
20230809,110800,86280787950,27950,28050,28050,27900,11543
|
|
20230809,110700,85958225450,28000,28050,28150,28000,5380
|
|
20230809,110600,85807283050,28100,27950,28200,27950,9170
|
|
20230809,110500,85549449450,27950,28050,28100,27950,13341
|
|
20230809,110400,85175440950,28050,28150,28150,28050,7612
|
|
20230809,110300,84961752750,28150,28150,28200,28050,4797
|
|
20230809,110200,84826844000,28150,28200,28400,28150,8604
|
|
20230809,110100,84583574200,28150,28250,28300,28000,9132
|
|
20230809,110000,84326756300,28300,28200,28400,28150,8212
|
|
20230809,105900,84094314400,28150,28150,28250,28000,11015
|
|
20230809,105800,83784482050,28200,28200,28250,28150,8689
|
|
20230809,105700,83539384350,28150,28100,28200,27950,11739
|
|
20230809,105600,83209674650,28000,28250,28250,27950,48112
|
|
20230809,105500,81858587050,28250,28300,28350,28250,7442
|
|
20230809,105400,81648130300,28300,28400,28450,28250,13255
|
|
20230809,105300,81272632350,28450,28550,28550,28400,3645
|
|
20230809,105200,81168898300,28550,28450,28600,28400,5784
|
|
20230809,105100,81004009150,28450,28550,28550,28450,5056
|
|
20230809,105000,80859995650,28550,28550,28550,28450,5045
|
|
20230809,104900,80716127300,28500,28550,28600,28500,3019
|
|
20230809,104800,80629886650,28550,28700,28750,28550,3788
|
|
20230809,104700,80521417950,28650,28750,28850,28650,5357
|
|
20230809,104600,80367366750,28800,28600,28800,28550,19018
|
|
20230809,104500,79822621850,28600,28350,28650,28300,17032
|
|
20230809,104400,79337449750,28400,28500,28550,28350,10368
|
|
20230809,104300,79042583400,28500,28450,28600,28450,11063
|
|
20230809,104200,78727317800,28450,28400,28600,28350,14087
|
|
20230809,104100,78326125000,28400,28500,28500,28300,8142
|
|
20230809,104000,78094799600,28500,28300,28600,28300,20925
|
|
20230809,103900,77498613100,28300,28500,28550,28250,15798
|
|
20230809,103800,77050691550,28500,28600,28600,28500,4265
|
|
20230809,103700,76928970700,28550,28600,28600,28500,3489
|
|
20230809,103600,76829333250,28600,28400,28600,28400,16245
|
|
20230809,103500,76366740400,28400,28450,28500,28400,13127
|
|
20230809,103400,75993257350,28450,28550,28600,28300,29399
|
|
20230809,103300,75157040100,28550,28600,28700,28550,11863
|
|
20230809,103200,74817856800,28550,28850,28850,28550,30746
|
|
20230809,103100,73935566400,28850,28900,29000,28850,6991
|
|
20230809,103000,73733527300,28900,29000,29050,28800,20593
|
|
20230809,102900,73137673150,29000,29050,29050,28850,18105
|
|
20230809,102800,72613181350,29050,28850,29150,28850,66353
|
|
20230809,102700,70688948400,28850,28700,28900,28700,22952
|
|
20230809,102600,70027181750,28700,28650,28750,28500,14255
|
|
20230809,102500,69619346750,28550,28800,28800,28550,18426
|
|
20230809,102400,69091113750,28800,28550,28800,28500,21016
|
|
20230809,102300,68487824800,28500,28500,28600,28500,9981
|
|
20230809,102200,68202818600,28500,28600,28700,28450,16609
|
|
20230809,102100,67728374100,28600,28800,28900,28450,29447
|
|
20230809,102000,66882951300,28800,28400,28850,28350,79763
|
|
20230809,101900,64602673100,28350,28350,28450,28200,34250
|
|
20230809,101800,63630946200,28300,28050,28350,28050,27177
|
|
20230809,101700,62864019200,28000,27950,28050,27750,30781
|
|
20230809,101600,62004614250,28000,27850,28000,27850,12578
|
|
20230809,101500,61653568100,27850,27900,28050,27850,13012
|
|
20230809,101400,61289943950,27900,28250,28250,27850,21043
|
|
20230809,101300,60699930950,28250,28300,28300,27950,51603
|
|
20230809,101200,59246624950,28300,28300,28300,28300,0
|
|
20230809,101100,59246624950,28300,28200,28300,28150,22888
|
|
20230809,101000,58599438400,28250,28100,28250,28000,31277
|
|
20230809,100900,57718770900,28150,27750,28200,27750,79093
|
|
20230809,100800,55503167150,27700,27750,27850,27700,14593
|
|
20230809,100700,55097689250,27750,27650,27800,27550,21695
|
|
20230809,100600,54496745400,27650,27650,27700,27600,5815
|
|
20230809,100500,54336017350,27650,27450,27750,27450,19096
|
|
20230809,100400,53808455600,27500,27500,27550,27400,7420
|
|
20230809,100300,53604585850,27550,27400,27650,27350,10884
|
|
20230809,100200,53304540750,27350,27700,27700,27300,13736
|
|
20230809,100100,52926757250,27700,27600,27700,27600,9206
|
|
20230809,100000,52671999650,27600,27600,27700,27450,18620
|
|
20230809,095900,52158469600,27600,27600,27650,27550,8373
|
|
20230809,095800,51927195000,27650,27500,27650,27500,7861
|
|
20230809,095700,51710307700,27550,27400,27650,27200,19700
|
|
20230809,095600,51169998100,27350,27600,27650,27350,13173
|
|
20230809,095500,50807629900,27550,27450,27950,27400,44144
|
|
20230809,095400,49584536950,27450,27800,27850,27450,27775
|
|
20230809,095300,48817911200,27850,27900,28150,27800,72772
|
|
20230809,095200,46780654600,27950,27900,28100,27800,55628
|
|
20230809,095100,45224419850,27900,27700,28000,27400,107713
|
|
20230809,095000,42228578250,27700,26900,27700,26850,111137
|
|
20230809,094900,39181683450,26850,27000,27050,26850,5435
|
|
20230809,094800,39035493750,27050,27200,27200,26850,12369
|
|
20230809,094700,38700410050,27100,26850,27200,26850,18939
|
|
20230809,094600,38189262650,26900,27100,27100,26800,12617
|
|
20230809,094500,37849728200,27050,27150,27350,26850,38515
|
|
20230809,094400,36804251350,27150,26900,27150,26850,69285
|
|
20230809,094300,34933506800,26900,26500,26900,26500,23673
|
|
20230809,094200,34300264400,26550,26450,26650,26450,7334
|
|
20230809,094100,34105716400,26450,26650,26650,26450,10156
|
|
20230809,094000,33836768000,26700,26600,26950,26400,24796
|
|
20230809,093900,33171853450,26600,26400,26750,26300,19475
|
|
20230809,093800,32657154400,26400,26500,26550,26300,24041
|
|
20230809,093700,32022132050,26500,26900,26950,26500,17341
|
|
20230809,093600,31557645550,26950,26650,27000,26350,30649
|
|
20230809,093500,30739959450,26650,27000,27050,26350,43525
|
|
20230809,093400,29578176900,27000,27400,27500,27000,45730
|
|
20230809,093300,28333119700,27400,27450,27450,26700,62928
|
|
20230809,093200,26627478200,27400,27800,27850,27350,85233
|
|
20230809,093100,24275914150,27750,27400,27850,27150,101149
|
|
20230809,093000,21494782550,27300,26550,27500,26350,130215
|
|
20230809,092900,18011586150,26550,25900,26800,25900,112619
|
|
20230809,092800,15027410950,25900,25850,26550,25650,150688
|
|
20230809,092700,11103541300,25850,25750,25900,25700,37548
|
|
20230809,092600,10135587250,25550,25550,25550,25550,0
|
|
20230809,092500,10135587250,25550,25400,25550,25300,43884
|
|
20230809,092400,9018231600,25250,25100,25400,25050,29328
|
|
20230809,092300,8279231950,25100,25050,25150,25050,17164
|
|
20230809,092200,7848597900,25050,24900,25200,24850,38381
|
|
20230809,092100,6888381500,24900,24650,24950,24650,28916
|
|
20230809,092000,6171274700,24600,24400,24650,24400,22049
|
|
20230809,091900,5630010000,24400,24350,24450,24350,8912
|
|
20230809,091800,5412464350,24350,24500,24550,24300,23726
|
|
20230809,091700,4832656850,24500,24400,24500,24350,14391
|
|
20230809,091600,4480964900,24400,24350,24450,24350,9899
|
|
20230809,091500,4239549850,24350,24250,24400,24250,15772
|
|
20230809,091400,3855870650,24200,24200,24250,24150,18081
|
|
20230809,091300,3418437200,24200,24350,24400,24100,21820
|
|
20230809,091200,2889131050,24300,23850,24300,23800,30053
|
|
20230809,091100,2167222700,23800,23750,23900,23750,8065
|
|
20230809,091000,1975135600,23750,23650,23800,23650,6191
|
|
20230809,090900,1828149900,23650,23500,23700,23500,7586
|
|
20230809,090800,1648747550,23500,23650,23650,23500,4917
|
|
20230809,090700,1532785750,23600,23650,23700,23550,4493
|
|
20230809,090600,1426563800,23650,23750,23750,23400,18337
|
|
20230809,090500,994077600,23700,23650,23800,23600,8900
|
|
20230809,090400,783148000,23650,23550,23700,23500,6485
|
|
20230809,090300,630037000,23550,23350,23600,23350,12137
|
|
20230809,090200,344941500,23400,23400,23400,23250,3805
|
|
20230809,090100,256143450,23450,23350,23450,23250,4807
|
|
20230809,090000,143944750,23350,23250,23350,23200,6144
|