634 lines
34 KiB
CSV
634 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,193100,25030091600,25150,25150,25150,25150,8262
|
|
20230801,193000,25030091600,25150,25150,25150,25150,0
|
|
20230801,192900,25030091600,25150,25150,25150,25150,0
|
|
20230801,192800,25030091600,25150,25150,25150,25150,0
|
|
20230801,192700,25030091600,25150,25150,25150,25150,0
|
|
20230801,192600,25030091600,25150,25150,25150,25150,0
|
|
20230801,192500,25030091600,25150,25150,25150,25150,0
|
|
20230801,192400,25030091600,25150,25150,25150,25150,0
|
|
20230801,192300,25030091600,25150,25150,25150,25150,0
|
|
20230801,192200,25030091600,25150,25150,25150,25150,0
|
|
20230801,192100,25030091600,25150,25150,25150,25150,0
|
|
20230801,192000,25030091600,25150,25150,25150,25150,0
|
|
20230801,191900,25030091600,25150,25150,25150,25150,0
|
|
20230801,191800,25030091600,25150,25150,25150,25150,0
|
|
20230801,191700,25030091600,25150,25150,25150,25150,0
|
|
20230801,191600,25030091600,25150,25150,25150,25150,0
|
|
20230801,191500,25030091600,25150,25150,25150,25150,0
|
|
20230801,191400,25030091600,25150,25150,25150,25150,0
|
|
20230801,191300,25030091600,25150,25150,25150,25150,0
|
|
20230801,191200,25030091600,25150,25150,25150,25150,0
|
|
20230801,191100,25030091600,25150,25150,25150,25150,0
|
|
20230801,191000,25030091600,25150,25150,25150,25150,0
|
|
20230801,190900,25030091600,25150,25150,25150,25150,0
|
|
20230801,190800,25030091600,25150,25150,25150,25150,0
|
|
20230801,190700,25030091600,25150,25150,25150,25150,0
|
|
20230801,190600,25030091600,25150,25150,25150,25150,0
|
|
20230801,190500,25030091600,25150,25150,25150,25150,0
|
|
20230801,190400,25030091600,25150,25150,25150,25150,0
|
|
20230801,190300,25030091600,25150,25150,25150,25150,0
|
|
20230801,190200,25030091600,25150,25150,25150,25150,0
|
|
20230801,190100,25030091600,25150,25150,25150,25150,8262
|
|
20230801,190000,25030091600,25150,25150,25150,25150,0
|
|
20230801,185900,25030091600,25150,25150,25150,25150,0
|
|
20230801,185800,25030091600,25150,25150,25150,25150,0
|
|
20230801,185700,25030091600,25150,25150,25150,25150,0
|
|
20230801,185600,25030091600,25150,25150,25150,25150,0
|
|
20230801,185500,25030091600,25150,25150,25150,25150,0
|
|
20230801,185400,25030091600,25150,25150,25150,25150,0
|
|
20230801,185300,25030091600,25150,25150,25150,25150,0
|
|
20230801,185200,25030091600,25150,25150,25150,25150,0
|
|
20230801,185100,25030091600,25150,25150,25150,25150,0
|
|
20230801,185000,25030091600,25150,25150,25150,25150,0
|
|
20230801,184900,25030091600,25150,25150,25150,25150,0
|
|
20230801,184800,25030091600,25150,25150,25150,25150,0
|
|
20230801,184700,25030091600,25150,25150,25150,25150,0
|
|
20230801,184600,25030091600,25150,25150,25150,25150,0
|
|
20230801,184500,25030091600,25150,25150,25150,25150,0
|
|
20230801,184400,25030091600,25150,25150,25150,25150,0
|
|
20230801,184300,25030091600,25150,25150,25150,25150,0
|
|
20230801,184200,25030091600,25150,25150,25150,25150,0
|
|
20230801,184100,25030091600,25150,25150,25150,25150,0
|
|
20230801,184000,25030091600,25150,25150,25150,25150,0
|
|
20230801,183900,25030091600,25150,25150,25150,25150,0
|
|
20230801,183800,25030091600,25150,25150,25150,25150,0
|
|
20230801,183700,25030091600,25150,25150,25150,25150,0
|
|
20230801,183600,25030091600,25150,25150,25150,25150,0
|
|
20230801,183500,25030091600,25150,25150,25150,25150,0
|
|
20230801,183400,25030091600,25150,25150,25150,25150,0
|
|
20230801,183300,25030091600,25150,25150,25150,25150,0
|
|
20230801,183200,25030091600,25150,25150,25150,25150,0
|
|
20230801,183100,25030091600,25150,25150,25150,25150,8262
|
|
20230801,183000,25030091600,25150,25150,25150,25150,0
|
|
20230801,182900,25030091600,25150,25150,25150,25150,0
|
|
20230801,182800,25030091600,25150,25150,25150,25150,0
|
|
20230801,182700,25030091600,25150,25150,25150,25150,0
|
|
20230801,182600,25030091600,25150,25150,25150,25150,0
|
|
20230801,182500,25030091600,25150,25150,25150,25150,0
|
|
20230801,182400,25030091600,25150,25150,25150,25150,0
|
|
20230801,182300,25030091600,25150,25150,25150,25150,0
|
|
20230801,182200,25030091600,25150,25150,25150,25150,0
|
|
20230801,182100,25030091600,25150,25150,25150,25150,0
|
|
20230801,182000,25030091600,25150,25150,25150,25150,0
|
|
20230801,181900,25030091600,25150,25150,25150,25150,0
|
|
20230801,181800,25030091600,25150,25150,25150,25150,0
|
|
20230801,181700,25030091600,25150,25150,25150,25150,0
|
|
20230801,181600,25030091600,25150,25150,25150,25150,0
|
|
20230801,181500,25030091600,25150,25150,25150,25150,0
|
|
20230801,181400,25030091600,25150,25150,25150,25150,0
|
|
20230801,181300,25030091600,25150,25150,25150,25150,0
|
|
20230801,181200,25030091600,25150,25150,25150,25150,0
|
|
20230801,181100,25030091600,25150,25150,25150,25150,0
|
|
20230801,181000,25030091600,25150,25150,25150,25150,0
|
|
20230801,180900,25030091600,25150,25150,25150,25150,0
|
|
20230801,180800,25030091600,25150,25150,25150,25150,0
|
|
20230801,180700,25030091600,25150,25150,25150,25150,0
|
|
20230801,180600,25030091600,25150,25150,25150,25150,0
|
|
20230801,180500,25030091600,25150,25150,25150,25150,0
|
|
20230801,180400,25030091600,25150,25150,25150,25150,0
|
|
20230801,180300,25030091600,25150,25150,25150,25150,0
|
|
20230801,180200,25030091600,25150,25150,25150,25150,0
|
|
20230801,180100,25030091600,25150,25150,25150,25150,8262
|
|
20230801,180000,25030091600,25150,25150,25150,25150,0
|
|
20230801,175900,25030091600,25150,25150,25150,25150,0
|
|
20230801,175800,25030091600,25150,25150,25150,25150,0
|
|
20230801,175700,25030091600,25150,25150,25150,25150,0
|
|
20230801,175600,25030091600,25150,25150,25150,25150,0
|
|
20230801,175500,25030091600,25150,25150,25150,25150,0
|
|
20230801,175400,25030091600,25150,25150,25150,25150,0
|
|
20230801,175300,25030091600,25150,25150,25150,25150,0
|
|
20230801,175200,25030091600,25150,25150,25150,25150,0
|
|
20230801,175100,25030091600,25150,25150,25150,25150,0
|
|
20230801,175000,25030091600,25150,25150,25150,25150,0
|
|
20230801,174900,25030091600,25150,25150,25150,25150,0
|
|
20230801,174800,25030091600,25150,25150,25150,25150,0
|
|
20230801,174700,25030091600,25150,25150,25150,25150,0
|
|
20230801,174600,25030091600,25150,25150,25150,25150,0
|
|
20230801,174500,25030091600,25150,25150,25150,25150,0
|
|
20230801,174400,25030091600,25150,25150,25150,25150,0
|
|
20230801,174300,25030091600,25150,25150,25150,25150,0
|
|
20230801,174200,25030091600,25150,25150,25150,25150,0
|
|
20230801,174100,25030091600,25150,25150,25150,25150,0
|
|
20230801,174000,25030091600,25150,25150,25150,25150,0
|
|
20230801,173900,25030091600,25150,25150,25150,25150,0
|
|
20230801,173800,25030091600,25150,25150,25150,25150,0
|
|
20230801,173700,25030091600,25150,25150,25150,25150,0
|
|
20230801,173600,25030091600,25150,25150,25150,25150,0
|
|
20230801,173500,25030091600,25150,25150,25150,25150,0
|
|
20230801,173400,25030091600,25150,25150,25150,25150,0
|
|
20230801,173300,25030091600,25150,25150,25150,25150,0
|
|
20230801,173200,25030091600,25150,25150,25150,25150,0
|
|
20230801,173100,25030091600,25150,25150,25150,25150,8262
|
|
20230801,173000,25030091600,25150,25150,25150,25150,0
|
|
20230801,172900,25030091600,25150,25150,25150,25150,0
|
|
20230801,172800,25030091600,25150,25150,25150,25150,0
|
|
20230801,172700,25030091600,25150,25150,25150,25150,0
|
|
20230801,172600,25030091600,25150,25150,25150,25150,0
|
|
20230801,172500,25030091600,25150,25150,25150,25150,0
|
|
20230801,172400,25030091600,25150,25150,25150,25150,0
|
|
20230801,172300,25030091600,25150,25150,25150,25150,0
|
|
20230801,172200,25030091600,25150,25150,25150,25150,0
|
|
20230801,172100,25030091600,25150,25150,25150,25150,0
|
|
20230801,172000,25030091600,25150,25150,25150,25150,0
|
|
20230801,171900,25030091600,25150,25150,25150,25150,0
|
|
20230801,171800,25030091600,25150,25150,25150,25150,0
|
|
20230801,171700,25030091600,25150,25150,25150,25150,0
|
|
20230801,171600,25030091600,25150,25150,25150,25150,0
|
|
20230801,171500,25030091600,25150,25150,25150,25150,0
|
|
20230801,171400,25030091600,25150,25150,25150,25150,0
|
|
20230801,171300,25030091600,25150,25150,25150,25150,0
|
|
20230801,171200,25030091600,25150,25150,25150,25150,0
|
|
20230801,171100,25030091600,25150,25150,25150,25150,0
|
|
20230801,171000,25030091600,25150,25150,25150,25150,0
|
|
20230801,170900,25030091600,25150,25150,25150,25150,0
|
|
20230801,170800,25030091600,25150,25150,25150,25150,0
|
|
20230801,170700,25030091600,25150,25150,25150,25150,0
|
|
20230801,170600,25030091600,25150,25150,25150,25150,0
|
|
20230801,170500,25030091600,25150,25150,25150,25150,0
|
|
20230801,170400,25030091600,25150,25150,25150,25150,0
|
|
20230801,170300,25030091600,25150,25150,25150,25150,0
|
|
20230801,170200,25030091600,25150,25150,25150,25150,0
|
|
20230801,170100,25030091600,25150,25150,25150,25150,8262
|
|
20230801,170000,25030091600,25150,25150,25150,25150,0
|
|
20230801,165900,25030091600,25150,25150,25150,25150,0
|
|
20230801,165800,25030091600,25150,25150,25150,25150,0
|
|
20230801,165700,25030091600,25150,25150,25150,25150,0
|
|
20230801,165600,25030091600,25150,25150,25150,25150,0
|
|
20230801,165500,25030091600,25150,25150,25150,25150,0
|
|
20230801,165400,25030091600,25150,25150,25150,25150,0
|
|
20230801,165300,25030091600,25150,25150,25150,25150,0
|
|
20230801,165200,25030091600,25150,25150,25150,25150,0
|
|
20230801,165100,25030091600,25150,25150,25150,25150,0
|
|
20230801,165000,25030091600,25150,25150,25150,25150,0
|
|
20230801,164900,25030091600,25150,25150,25150,25150,0
|
|
20230801,164800,25030091600,25150,25150,25150,25150,0
|
|
20230801,164700,25030091600,25150,25150,25150,25150,0
|
|
20230801,164600,25030091600,25150,25150,25150,25150,0
|
|
20230801,164500,25030091600,25150,25150,25150,25150,0
|
|
20230801,164400,25030091600,25150,25150,25150,25150,0
|
|
20230801,164300,25030091600,25150,25150,25150,25150,0
|
|
20230801,164200,25030091600,25150,25150,25150,25150,0
|
|
20230801,164100,25030091600,25150,25150,25150,25150,0
|
|
20230801,164000,25030091600,25150,25150,25150,25150,0
|
|
20230801,163900,25030091600,25150,25150,25150,25150,0
|
|
20230801,163800,25030091600,25150,25150,25150,25150,0
|
|
20230801,163700,25030091600,25150,25150,25150,25150,0
|
|
20230801,163600,25030091600,25150,25150,25150,25150,0
|
|
20230801,163500,25030091600,25150,25150,25150,25150,0
|
|
20230801,163400,25030091600,25150,25150,25150,25150,0
|
|
20230801,163300,25030091600,25150,25150,25150,25150,0
|
|
20230801,163200,25030091600,25150,25150,25150,25150,0
|
|
20230801,163100,25030091600,25150,25150,25150,25150,8262
|
|
20230801,163000,25030091600,25150,25150,25150,25150,0
|
|
20230801,162900,25030091600,25150,25150,25150,25150,0
|
|
20230801,162800,25030091600,25150,25150,25150,25150,0
|
|
20230801,162700,25030091600,25150,25150,25150,25150,0
|
|
20230801,162600,25030091600,25150,25150,25150,25150,0
|
|
20230801,162500,25030091600,25150,25150,25150,25150,0
|
|
20230801,162400,25030091600,25150,25150,25150,25150,0
|
|
20230801,162300,25030091600,25150,25150,25150,25150,0
|
|
20230801,162200,25030091600,25150,25150,25150,25150,0
|
|
20230801,162100,25030091600,25150,25150,25150,25150,0
|
|
20230801,162000,25030091600,25150,25150,25150,25150,0
|
|
20230801,161900,25030091600,25150,25150,25150,25150,0
|
|
20230801,161800,25030091600,25150,25150,25150,25150,0
|
|
20230801,161700,25030091600,25150,25150,25150,25150,0
|
|
20230801,161600,25030091600,25150,25150,25150,25150,0
|
|
20230801,161500,25030091600,25150,25150,25150,25150,0
|
|
20230801,161400,25030091600,25150,25150,25150,25150,0
|
|
20230801,161300,25030091600,25150,25150,25150,25150,0
|
|
20230801,161200,25030091600,25150,25150,25150,25150,0
|
|
20230801,161100,25030091600,25150,25150,25150,25150,0
|
|
20230801,161000,25030091600,25150,25150,25150,25150,0
|
|
20230801,160900,25030091600,25150,25150,25150,25150,0
|
|
20230801,160800,25030091600,25150,25150,25150,25150,0
|
|
20230801,160700,25030091600,25150,25150,25150,25150,0
|
|
20230801,160600,25030091600,25150,25150,25150,25150,0
|
|
20230801,160500,25030091600,25150,25150,25150,25150,0
|
|
20230801,160400,25030091600,25150,25150,25150,25150,0
|
|
20230801,160300,25030091600,25150,25150,25150,25150,0
|
|
20230801,160200,25030091600,25150,25150,25150,25150,0
|
|
20230801,160100,25030091600,25150,25150,25150,25150,8262
|
|
20230801,160000,25030091600,25150,25150,25150,25150,0
|
|
20230801,155900,25030091600,25150,25150,25150,25150,0
|
|
20230801,155800,25030091600,25150,25150,25150,25150,0
|
|
20230801,155700,25030091600,25150,25150,25150,25150,0
|
|
20230801,155600,25030091600,25150,25150,25150,25150,0
|
|
20230801,155500,25030091600,25150,25150,25150,25150,0
|
|
20230801,155400,25030091600,25150,25150,25150,25150,0
|
|
20230801,155300,25030091600,25150,25150,25150,25150,0
|
|
20230801,155200,25030091600,25150,25150,25150,25150,0
|
|
20230801,155100,25030091600,25150,25150,25150,25150,0
|
|
20230801,155000,25030091600,25150,25150,25150,25150,0
|
|
20230801,154900,25030091600,25150,25150,25150,25150,0
|
|
20230801,154800,25030091600,25150,25150,25150,25150,0
|
|
20230801,154700,25030091600,25150,25150,25150,25150,0
|
|
20230801,154600,25030091600,25150,25150,25150,25150,0
|
|
20230801,154500,25030091600,25150,25150,25150,25150,0
|
|
20230801,154400,25030091600,25150,25150,25150,25150,0
|
|
20230801,154300,25030091600,25150,25150,25150,25150,0
|
|
20230801,154200,25030091600,25150,25150,25150,25150,0
|
|
20230801,154100,25030091600,25150,25150,25150,25150,0
|
|
20230801,154000,25030091600,25150,25150,25150,25150,0
|
|
20230801,153900,25030091600,25150,25150,25150,25150,0
|
|
20230801,153800,25030091600,25150,25150,25150,25150,0
|
|
20230801,153700,25030091600,25150,25150,25150,25150,0
|
|
20230801,153600,25030091600,25150,25150,25150,25150,0
|
|
20230801,153500,25030091600,25150,25150,25150,25150,0
|
|
20230801,153400,25030091600,25150,25150,25150,25150,0
|
|
20230801,153300,25030091600,25150,25150,25150,25150,0
|
|
20230801,153200,25030091600,25150,25150,25150,25150,0
|
|
20230801,153100,25030091600,25150,25150,25150,25150,8262
|
|
20230801,153000,25030091600,25150,25150,25150,25150,8262
|
|
20230801,152900,24822302300,25150,25150,25150,25150,0
|
|
20230801,152800,24822302300,25150,25150,25150,25150,0
|
|
20230801,152700,24822302300,25150,25150,25150,25150,0
|
|
20230801,152600,24822302300,25150,25150,25150,25150,0
|
|
20230801,152500,24822302300,25150,25150,25150,25150,0
|
|
20230801,152400,24822302300,25150,25150,25150,25150,0
|
|
20230801,152300,24822302300,25150,25150,25150,25150,0
|
|
20230801,152200,24822302300,25150,25150,25150,25150,0
|
|
20230801,152100,24822302300,25150,25150,25150,25150,0
|
|
20230801,152000,24822302300,25150,25150,25150,25150,0
|
|
20230801,151900,24822302300,25150,25200,25200,25150,1106
|
|
20230801,151800,24794435900,25200,25150,25200,25150,641
|
|
20230801,151700,24778285400,25200,25150,25200,25150,1097
|
|
20230801,151600,24750654350,25150,25100,25200,25100,579
|
|
20230801,151500,24736098900,25200,25200,25200,25100,837
|
|
20230801,151400,24715007200,25200,25250,25250,25150,1226
|
|
20230801,151300,24684104550,25250,25200,25250,25150,1208
|
|
20230801,151200,24653662950,25200,25100,25200,25050,1587
|
|
20230801,151100,24613788050,25050,25050,25100,25050,1906
|
|
20230801,151000,24565983600,25100,25000,25100,25000,616
|
|
20230801,150900,24550530800,25000,25000,25050,25000,1074
|
|
20230801,150800,24523672950,25000,25000,25050,24950,2316
|
|
20230801,150700,24465731250,24950,24950,25000,24950,958
|
|
20230801,150600,24441804000,24950,24900,24950,24900,379
|
|
20230801,150500,24432362700,24900,24950,24950,24850,376
|
|
20230801,150400,24422991550,24850,24900,24950,24800,1185
|
|
20230801,150300,24393515750,24900,24850,24900,24750,1648
|
|
20230801,150200,24352618700,24850,24850,24900,24800,987
|
|
20230801,150100,24328086250,24950,24900,24950,24850,2922
|
|
20230801,150000,24255436300,24900,24950,25000,24900,1376
|
|
20230801,145900,24221126450,25000,25000,25000,25000,1464
|
|
20230801,145800,24184526450,25050,25000,25050,25000,187
|
|
20230801,145700,24179850250,25050,25050,25100,25050,438
|
|
20230801,145600,24168877200,25050,25100,25100,25050,157
|
|
20230801,145500,24164940350,25100,25150,25150,25100,288
|
|
20230801,145400,24157710050,25100,25000,25100,25000,903
|
|
20230801,145300,24135078400,25000,25050,25050,25000,754
|
|
20230801,145200,24116223650,25000,25050,25100,25000,724
|
|
20230801,145100,24098117400,25050,25100,25100,25050,558
|
|
20230801,145000,24084136600,25050,25050,25100,25050,298
|
|
20230801,144900,24076668800,25050,25050,25050,25000,316
|
|
20230801,144800,24068754100,25050,25050,25100,25050,288
|
|
20230801,144700,24061539150,25000,25050,25050,25000,1130
|
|
20230801,144600,24033284000,25050,25050,25100,25050,684
|
|
20230801,144500,24016147200,25050,25050,25100,25050,177
|
|
20230801,144400,24011710050,25100,25150,25150,25050,276
|
|
20230801,144300,24004790750,25050,25050,25150,24950,2124
|
|
20230801,144200,23951635050,25050,25000,25100,25000,4322
|
|
20230801,144100,23843455800,24900,24900,25000,24900,454
|
|
20230801,144000,23832138000,24950,25000,25000,24950,652
|
|
20230801,143900,23815866700,24950,24950,24950,24950,625
|
|
20230801,143800,23800272950,25000,25100,25100,24850,4009
|
|
20230801,143700,23700178350,25100,25050,25100,25000,586
|
|
20230801,143600,23685503150,25050,25150,25150,25000,802
|
|
20230801,143500,23665403850,25150,25150,25200,25150,273
|
|
20230801,143400,23658537350,25050,25100,25100,25000,597
|
|
20230801,143300,23643591150,24950,25150,25150,24950,3757
|
|
20230801,143200,23549565500,25100,25200,25200,25100,989
|
|
20230801,143100,23524730600,25250,25250,25250,25200,304
|
|
20230801,143000,23517066700,25200,25200,25250,25200,242
|
|
20230801,142900,23510964400,25200,25150,25200,25100,807
|
|
20230801,142800,23490682100,25150,25150,25200,25150,1370
|
|
20230801,142700,23456187350,25200,25200,25250,25200,365
|
|
20230801,142600,23446987950,25250,25250,25250,25200,577
|
|
20230801,142500,23432421550,25300,25300,25300,25250,839
|
|
20230801,142400,23411230800,25300,25200,25300,25150,790
|
|
20230801,142300,23391300350,25200,25200,25200,25150,679
|
|
20230801,142200,23374197800,25200,25200,25250,25200,342
|
|
20230801,142100,23365574300,25200,25250,25250,25200,421
|
|
20230801,142000,23354952850,25200,25150,25200,25150,228
|
|
20230801,141900,23349209750,25200,25200,25200,25200,1513
|
|
20230801,141800,23311082150,25200,25250,25250,25200,841
|
|
20230801,141700,23289876750,25250,25250,25250,25200,338
|
|
20230801,141600,23281345450,25200,25250,25250,25200,373
|
|
20230801,141500,23271945300,25250,25250,25300,25250,448
|
|
20230801,141400,23260631850,25250,25250,25300,25250,354
|
|
20230801,141300,23251689400,25250,25200,25300,25200,2575
|
|
20230801,141200,23186682700,25200,25200,25200,25150,305
|
|
20230801,141100,23179010800,25200,25150,25200,25150,770
|
|
20230801,141000,23159629050,25100,25150,25250,25100,281
|
|
20230801,140900,23152562350,25150,25200,25250,25150,1239
|
|
20230801,140800,23121342800,25200,25200,25250,25200,411
|
|
20230801,140700,23110983050,25150,25150,25200,25150,476
|
|
20230801,140600,23099011500,25150,25250,25250,25150,621
|
|
20230801,140500,23083357650,25250,25250,25300,25200,2581
|
|
20230801,140400,23018189800,25300,25300,25300,25250,302
|
|
20230801,140300,23010554150,25300,25300,25300,25250,391
|
|
20230801,140200,23000679700,25300,25250,25300,25250,587
|
|
20230801,140100,22985832400,25250,25300,25300,25250,707
|
|
20230801,140000,22967976700,25300,25250,25350,25200,1668
|
|
20230801,135900,22925837750,25250,25300,25350,25250,1474
|
|
20230801,135800,22888527100,25300,25200,25350,25150,611
|
|
20230801,135700,22873089050,25200,25150,25300,25150,596
|
|
20230801,135600,22858054550,25150,25300,25300,25150,1079
|
|
20230801,135500,22830836250,25300,25200,25300,25100,1033
|
|
20230801,135400,22804786200,25150,25050,25150,25000,1082
|
|
20230801,135300,22777635100,25050,25000,25050,24950,1615
|
|
20230801,135200,22737269550,24900,24900,25000,24900,1059
|
|
20230801,135100,22710822500,24850,24900,25000,24850,1633
|
|
20230801,135000,22670159400,24900,24900,24900,24800,2183
|
|
20230801,134900,22615875750,24900,25000,25000,24900,1408
|
|
20230801,134800,22580765650,24950,25000,25050,24900,444
|
|
20230801,134700,22569678550,25050,24950,25050,24900,988
|
|
20230801,134600,22545012400,24900,25050,25050,24900,1192
|
|
20230801,134500,22515198500,25050,25150,25150,25000,757
|
|
20230801,134400,22496234100,25150,25100,25200,24950,3708
|
|
20230801,134300,22403158750,25150,25100,25150,24950,1376
|
|
20230801,134200,22368625300,25100,24900,25100,24900,1100
|
|
20230801,134100,22341170250,24950,25050,25100,24950,1419
|
|
20230801,134000,22305711600,25100,25150,25150,25050,591
|
|
20230801,133900,22290887000,25100,25100,25200,25100,408
|
|
20230801,133800,22280627800,25200,25150,25200,25100,457
|
|
20230801,133700,22269145000,25200,25100,25200,25100,459
|
|
20230801,133600,22257595100,25100,25200,25200,25100,1916
|
|
20230801,133500,22209469700,25250,25150,25250,25150,911
|
|
20230801,133400,22186548100,25150,25100,25200,25100,894
|
|
20230801,133300,22164068700,25100,25150,25250,25100,672
|
|
20230801,133200,22147158750,25100,24900,25100,24850,1089
|
|
20230801,133100,22119972050,24850,24950,24950,24850,1190
|
|
20230801,133000,22090361200,24850,24950,25000,24800,2564
|
|
20230801,132900,22026598400,24850,24950,25050,24850,1751
|
|
20230801,132800,21982957300,24950,24900,25050,24900,1499
|
|
20230801,132700,21945555100,24800,24800,24900,24650,5951
|
|
20230801,132600,21798321000,24850,24950,25000,24800,4849
|
|
20230801,132500,21677790500,24950,25000,25050,24850,7921
|
|
20230801,132400,21480326250,25000,25400,25400,24950,9263
|
|
20230801,132300,21247879600,25400,25450,25450,25250,2521
|
|
20230801,132200,21184081400,25450,25500,25500,25400,816
|
|
20230801,132100,21163343500,25500,25550,25550,25450,147
|
|
20230801,132000,21159601300,25500,25550,25550,25450,1921
|
|
20230801,131900,21110616300,25550,25550,25550,25500,172
|
|
20230801,131800,21106227600,25550,25500,25550,25500,226
|
|
20230801,131700,21100455400,25500,25550,25550,25450,56
|
|
20230801,131600,21099028300,25550,25600,25600,25500,1106
|
|
20230801,131500,21070819100,25600,25450,25650,25400,2907
|
|
20230801,131400,20996522500,25500,25400,25500,25250,7055
|
|
20230801,131300,20817395300,25450,25400,25450,25400,208
|
|
20230801,131200,20812106500,25450,25400,25500,25400,277
|
|
20230801,131100,20805056250,25450,25400,25500,25400,526
|
|
20230801,131000,20791673100,25500,25450,25500,25400,3140
|
|
20230801,130900,20711899300,25500,25500,25500,25400,235
|
|
20230801,130800,20705925800,25500,25450,25550,25450,262
|
|
20230801,130700,20699257650,25400,25450,25450,25400,662
|
|
20230801,130600,20682418950,25450,25550,25550,25450,2407
|
|
20230801,130500,20621002550,25550,25650,25650,25550,1308
|
|
20230801,130400,20587525800,25600,25650,25650,25600,405
|
|
20230801,130300,20577140850,25650,25700,25700,25650,63
|
|
20230801,130200,20575524650,25700,25650,25750,25650,2010
|
|
20230801,130100,20523890950,25700,25650,25700,25650,78
|
|
20230801,130000,20521889000,25700,25700,25700,25650,199
|
|
20230801,125900,20516784050,25650,25650,25700,25650,756
|
|
20230801,125800,20497392500,25650,25650,25700,25600,290
|
|
20230801,125700,20489955450,25650,25650,25650,25600,732
|
|
20230801,125600,20471204550,25650,25700,25700,25650,404
|
|
20230801,125500,20460834750,25700,25750,25800,25700,234
|
|
20230801,125400,20454811050,25750,25800,25850,25700,636
|
|
20230801,125300,20438405350,25800,25750,25850,25750,1689
|
|
20230801,125200,20394799600,25700,25850,25850,25700,249
|
|
20230801,125100,20388380950,25850,25700,25850,25650,1405
|
|
20230801,125000,20352186400,25700,25700,25700,25650,331
|
|
20230801,124900,20343685750,25700,25650,25700,25650,115
|
|
20230801,124800,20340734600,25650,25650,25650,25650,147
|
|
20230801,124700,20336964050,25650,25700,25700,25650,52
|
|
20230801,124600,20335629400,25750,25650,25750,25650,270
|
|
20230801,124500,20328691650,25650,25650,25700,25650,197
|
|
20230801,124400,20323637950,25650,25650,25700,25650,95
|
|
20230801,124300,20321200050,25650,25700,25700,25600,229
|
|
20230801,124200,20315325200,25750,25750,25750,25750,233
|
|
20230801,124100,20309325450,25850,25750,25900,25650,2448
|
|
20230801,124000,20246031850,25750,25800,25800,25750,259
|
|
20230801,123900,20239362300,25800,25800,25800,25750,1059
|
|
20230801,123800,20212042900,25750,25650,25800,25600,1570
|
|
20230801,123700,20171777100,25650,25600,25750,25600,1699
|
|
20230801,123600,20128099050,25650,25650,25650,25650,78
|
|
20230801,123500,20126098350,25650,25600,25650,25600,1427
|
|
20230801,123400,20089551500,25600,25600,25600,25600,205
|
|
20230801,123300,20084303500,25650,25650,25700,25600,52
|
|
20230801,123200,20082969900,25650,25650,25700,25650,191
|
|
20230801,123100,20078070600,25650,25600,25650,25600,715
|
|
20230801,123000,20059736800,25600,25650,25700,25600,827
|
|
20230801,122900,20038526400,25650,25650,25700,25650,144
|
|
20230801,122800,20034830300,25650,25650,25700,25600,535
|
|
20230801,122700,20021106650,25700,25750,25750,25700,430
|
|
20230801,122600,20010052250,25750,25700,25750,25700,644
|
|
20230801,122500,19993487350,25700,25700,25700,25650,973
|
|
20230801,122400,19968484200,25600,25650,25700,25600,883
|
|
20230801,122300,19945837500,25650,25650,25700,25650,645
|
|
20230801,122200,19929292200,25700,25600,25700,25600,1361
|
|
20230801,122100,19894387000,25650,25650,25650,25600,172
|
|
20230801,122000,19889976700,25600,25600,25650,25600,1042
|
|
20230801,121900,19863301300,25650,25650,25650,25600,224
|
|
20230801,121800,19857561800,25650,25650,25700,25600,1940
|
|
20230801,121700,19807746300,25650,25600,25700,25600,988
|
|
20230801,121600,19782389100,25650,25750,25800,25600,1598
|
|
20230801,121500,19741318050,25750,25600,25750,25600,2836
|
|
20230801,121400,19668419650,25600,25550,25700,25550,2049
|
|
20230801,121300,19615858200,25550,25600,25650,25550,299
|
|
20230801,121200,19608206500,25600,25550,25600,25550,704
|
|
20230801,121100,19590193850,25550,25600,25600,25550,249
|
|
20230801,121000,19583821950,25600,25500,25600,25500,1267
|
|
20230801,120900,19551417350,25500,25500,25550,25500,324
|
|
20230801,120800,19543154100,25500,25500,25550,25500,56
|
|
20230801,120700,19541726050,25550,25550,25550,25500,489
|
|
20230801,120600,19529242200,25550,25450,25550,25450,802
|
|
20230801,120500,19508776400,25450,25500,25500,25450,362
|
|
20230801,120400,19499552750,25500,25500,25550,25500,576
|
|
20230801,120300,19484844300,25500,25600,25600,25500,531
|
|
20230801,120200,19471283600,25600,25550,25650,25550,1193
|
|
20230801,120100,19440739350,25650,25450,25650,25450,4908
|
|
20230801,120000,19315387850,25400,25400,25450,25350,372
|
|
20230801,115900,19305929250,25400,25450,25450,25350,224
|
|
20230801,115800,19300242600,25450,25350,25450,25350,772
|
|
20230801,115700,19280602150,25350,25350,25450,25350,1330
|
|
20230801,115600,19246823200,25350,25350,25400,25350,65
|
|
20230801,115500,19245175300,25350,25450,25450,25350,351
|
|
20230801,115400,19236262300,25450,25400,25450,25350,1961
|
|
20230801,115300,19186388500,25400,25350,25400,25350,250
|
|
20230801,115200,19180045100,25400,25350,25400,25350,281
|
|
20230801,115100,19172915450,25350,25350,25400,25350,96
|
|
20230801,115000,19170481700,25400,25350,25400,25300,116
|
|
20230801,114900,19167544850,25350,25300,25350,25300,276
|
|
20230801,114800,19160557900,25300,25200,25300,25200,157
|
|
20230801,114700,19156596800,25250,25200,25250,25150,474
|
|
20230801,114600,19144648000,25200,25250,25250,25200,147
|
|
20230801,114500,19140942550,25250,25250,25250,25200,260
|
|
20230801,114400,19134389700,25250,25150,25250,25150,553
|
|
20230801,114300,19120450100,25250,25100,25250,25100,549
|
|
20230801,114200,19106629600,25150,25100,25150,25100,394
|
|
20230801,114100,19096737550,25200,25200,25250,25150,1158
|
|
20230801,114000,19067607050,25150,25150,25200,25100,428
|
|
20230801,113900,19056838400,25150,25100,25150,25100,179
|
|
20230801,113800,19052342650,25100,25200,25250,25100,704
|
|
20230801,113700,19034611950,25200,25100,25200,25100,681
|
|
20230801,113600,19017509400,25150,25100,25150,25100,1332
|
|
20230801,113500,18984070950,25100,25150,25150,25100,610
|
|
20230801,113400,18968752600,25150,25150,25150,25100,1951
|
|
20230801,113300,18919719050,25150,25200,25200,25150,269
|
|
20230801,113200,18912949500,25200,25200,25200,25150,92
|
|
20230801,113100,18910632100,25200,25200,25200,25200,643
|
|
20230801,113000,18894428500,25200,25300,25300,25200,749
|
|
20230801,112900,18875525450,25350,25300,25350,25250,281
|
|
20230801,112800,18868424900,25300,25400,25450,25300,2759
|
|
20230801,112700,18798481700,25400,25300,25400,25300,1092
|
|
20230801,112600,18770779100,25300,25250,25300,25250,366
|
|
20230801,112500,18761519450,25250,25100,25350,25100,1710
|
|
20230801,112400,18718365700,25100,25200,25200,25100,535
|
|
20230801,112300,18704911650,25150,25150,25150,25150,472
|
|
20230801,112200,18693040850,25200,25150,25200,25150,1901
|
|
20230801,112100,18645224150,25150,25150,25150,25150,828
|
|
20230801,112000,18624399950,25200,25200,25250,25200,455
|
|
20230801,111900,18612932900,25200,25250,25250,25200,1116
|
|
20230801,111800,18584801550,25250,25250,25300,25250,180
|
|
20230801,111700,18580254550,25250,25250,25300,25250,258
|
|
20230801,111600,18573738050,25250,25300,25300,25250,2032
|
|
20230801,111500,18522346050,25350,25300,25400,25300,794
|
|
20230801,111400,18502241350,25300,25400,25450,25300,1123
|
|
20230801,111300,18473776250,25400,25450,25450,25400,791
|
|
20230801,111200,18453657950,25450,25400,25450,25350,217
|
|
20230801,111100,18448138550,25450,25300,25500,25300,752
|
|
20230801,111000,18429052300,25300,25250,25350,25250,273
|
|
20230801,110900,18422145250,25250,25350,25350,25250,2977
|
|
20230801,110800,18346837400,25400,25400,25400,25300,1551
|
|
20230801,110700,18307513950,25400,25400,25450,25400,318
|
|
20230801,110600,18299430150,25400,25450,25500,25400,707
|
|
20230801,110500,18281435200,25450,25500,25550,25400,446
|
|
20230801,110400,18270081000,25500,25450,25550,25400,891
|
|
20230801,110300,18247368700,25300,25400,25500,25300,2556
|
|
20230801,110200,18182378450,25350,25300,25350,25300,1035
|
|
20230801,110100,18156158950,25300,25250,25400,25250,1598
|
|
20230801,110000,18115715750,25250,25250,25250,25200,265
|
|
20230801,105900,18109027550,25200,25300,25350,25200,801
|
|
20230801,105800,18088775100,25300,25250,25300,25250,1684
|
|
20230801,105700,18046233400,25200,25300,25300,25200,4748
|
|
20230801,105600,17926362200,25300,25400,25400,25300,1887
|
|
20230801,105500,17878551300,25400,25450,25450,25400,2526
|
|
20230801,105400,17814321050,25500,25500,25500,25450,1956
|
|
20230801,105300,17764446550,25550,25550,25550,25550,27
|
|
20230801,105200,17763756700,25550,25600,25600,25500,412
|
|
20230801,105100,17753223700,25550,25550,25600,25550,530
|
|
20230801,105000,17739671150,25550,25550,25550,25550,380
|
|
20230801,104900,17729962150,25500,25450,25500,25450,549
|
|
20230801,104800,17715979200,25450,25500,25500,25450,490
|
|
20230801,104700,17703495600,25500,25500,25550,25500,1406
|
|
20230801,104600,17667637700,25500,25500,25550,25500,2288
|
|
20230801,104500,17609289550,25550,25550,25600,25500,1993
|
|
20230801,104400,17558425200,25600,25600,25600,25550,441
|
|
20230801,104300,17547154700,25550,25650,25650,25550,952
|
|
20230801,104200,17522785250,25650,25600,25700,25600,827
|
|
20230801,104100,17501570650,25600,25650,25700,25550,2165
|
|
20230801,104000,17446096400,25700,25550,25700,25550,742
|
|
20230801,103900,17427084750,25500,25550,25600,25500,747
|
|
20230801,103800,17408006100,25500,25550,25600,25500,1059
|
|
20230801,103700,17380967450,25550,25600,25600,25550,416
|
|
20230801,103600,17370330950,25550,25700,25700,25500,2777
|
|
20230801,103500,17299234800,25700,25600,25750,25600,655
|
|
20230801,103400,17282429400,25650,25450,25650,25450,3923
|
|
20230801,103300,17182264300,25500,25500,25550,25450,2076
|
|
20230801,103200,17129322600,25500,25600,25600,25500,3302
|
|
20230801,103100,17044905650,25600,25650,25750,25550,1803
|
|
20230801,103000,16998711250,25650,25600,25750,25550,1178
|
|
20230801,102900,16968488950,25600,25700,25750,25550,5965
|
|
20230801,102800,16815314600,25750,25800,25900,25750,1388
|
|
20230801,102700,16779506700,25850,25700,25850,25700,2120
|
|
20230801,102600,16724924700,25700,25850,25850,25600,4928
|
|
20230801,102500,16598235650,25850,25900,26000,25850,2347
|
|
20230801,102400,16537449050,25900,26050,26100,25900,1753
|
|
20230801,102300,16491831200,26050,26050,26150,26050,1417
|
|
20230801,102200,16454858450,26050,25800,26050,25800,5206
|
|
20230801,102100,16319877550,25800,26000,26000,25750,5722
|
|
20230801,102000,16171853700,26100,25950,26150,25950,1726
|
|
20230801,101900,16126934700,25950,26250,26300,25950,3761
|
|
20230801,101800,16028811250,26250,26250,26300,26200,5042
|
|
20230801,101700,15896431250,26250,26000,26250,25950,11579
|
|
20230801,101600,15594152500,26000,26050,26050,25950,2347
|
|
20230801,101500,15533123000,26050,26000,26050,25950,1979
|
|
20230801,101400,15481649250,26000,26000,26050,25950,3326
|
|
20230801,101300,15395191450,25950,26150,26150,25900,5703
|
|
20230801,101200,15246789550,26150,26200,26300,26100,5674
|
|
20230801,101100,15098091900,26200,26350,26400,26100,7846
|
|
20230801,101000,14892044150,26350,26250,26350,26200,7323
|
|
20230801,100900,14699493200,26300,26200,26300,26150,7905
|
|
20230801,100800,14492001450,26200,26150,26300,26150,12578
|
|
20230801,100700,14162087700,26050,26000,26150,25900,20723
|
|
20230801,100600,13623165350,26000,25800,26000,25750,14857
|
|
20230801,100500,13237616050,25800,25800,25850,25750,1350
|
|
20230801,100400,13202752950,25800,25750,25850,25700,3802
|
|
20230801,100300,13104738250,25750,25750,25800,25700,2975
|
|
20230801,100200,13028046850,25750,25650,25750,25650,3449
|
|
20230801,100100,12939289100,25650,25550,25700,25500,968
|
|
20230801,100000,12914460100,25550,25600,25650,25500,3345
|
|
20230801,095900,12829008000,25650,25800,25850,25650,3019
|
|
20230801,095800,12751311450,25800,25800,25850,25750,2958
|
|
20230801,095700,12674990850,25800,25650,25800,25650,8804
|
|
20230801,095600,12448106950,25750,25650,25750,25550,6778
|
|
20230801,095500,12274064450,25700,25650,25700,25600,7199
|
|
20230801,095400,12089282150,25550,25500,25600,25400,2168
|
|
20230801,095300,12033999550,25450,25650,25700,25100,10743
|
|
20230801,095200,11761287250,25700,25700,25700,25650,4170
|
|
20230801,095100,11654152250,25650,25600,25700,25550,8914
|
|
20230801,095000,11425655900,25600,25250,25600,25200,5755
|
|
20230801,094900,11279393200,25300,25150,25450,25150,3316
|
|
20230801,094800,11195449500,25250,25250,25300,25150,3776
|
|
20230801,094700,11100257450,25250,25300,25300,25200,1642
|
|
20230801,094600,11058758650,25250,25550,25600,25200,7642
|
|
20230801,094500,10864876600,25550,25550,25800,25500,13527
|
|
20230801,094400,10517895700,25550,25600,25650,25400,16765
|
|
20230801,094300,10089034550,25550,25550,25550,25550,0
|
|
20230801,094200,10089034550,25550,25500,25550,25500,17712
|
|
20230801,094100,9637215800,25450,25450,25450,25350,6503
|
|
20230801,094000,9471941250,25450,25250,25450,25250,2793
|
|
20230801,093900,9401062950,25250,25450,25450,25250,5551
|
|
20230801,093800,9260106500,25400,25300,25450,25300,5824
|
|
20230801,093700,9112288400,25300,25250,25350,25150,1732
|
|
20230801,093600,9068547550,25250,25150,25300,25100,4850
|
|
20230801,093500,8946236100,25150,25150,25200,25100,1488
|
|
20230801,093400,8908813700,25100,25000,25300,25000,3646
|
|
20230801,093300,8817232700,24950,25150,25150,24850,8635
|
|
20230801,093200,8601243950,25150,25400,25450,25100,11062
|
|
20230801,093100,8321578500,25450,25400,25500,25350,10868
|
|
20230801,093000,8045086500,25400,25250,25450,25250,8492
|
|
20230801,092900,7829540050,25300,25250,25300,25200,1416
|
|
20230801,092800,7793772000,25300,25250,25300,25200,4705
|
|
20230801,092700,7674980650,25200,25350,25400,25200,11633
|
|
20230801,092600,7380539500,25400,25400,25450,25350,10976
|
|
20230801,092500,7101715450,25350,25100,25350,25000,9318
|
|
20230801,092400,6866367850,25100,25300,25350,25050,8074
|
|
20230801,092300,6662657200,25350,25250,25350,25050,18860
|
|
20230801,092200,6186003850,25250,25050,25250,24950,14876
|
|
20230801,092100,5812349450,25100,25100,25200,25050,10907
|
|
20230801,092000,5538189050,25100,24800,25100,24750,26001
|
|
20230801,091900,4889999250,24800,24600,24850,24550,7751
|
|
20230801,091800,4698317100,24600,24550,24650,24500,3404
|
|
20230801,091700,4614551700,24500,24500,24550,24500,3538
|
|
20230801,091600,4527754650,24500,24400,24550,24350,7670
|
|
20230801,091500,4339974200,24400,24500,24550,24400,4834
|
|
20230801,091400,4221661300,24400,24850,24950,24400,27225
|
|
20230801,091300,3548818900,24750,24350,24850,24350,15789
|
|
20230801,091200,3159820150,24400,24100,24550,24100,14467
|
|
20230801,091100,2807699200,24100,24000,24150,23850,7721
|
|
20230801,091000,2622330600,24000,23950,24050,23900,5545
|
|
20230801,090900,2489461000,24000,24050,24200,23950,3408
|
|
20230801,090800,2407589750,24000,24150,24200,24000,10431
|
|
20230801,090700,2155914450,24200,24250,24300,24150,3941
|
|
20230801,090600,2060462350,24300,24550,24600,24200,14968
|
|
20230801,090500,1695154300,24600,24300,25050,24300,36205
|
|
20230801,090400,802447800,24300,23600,24300,23550,14975
|
|
20230801,090300,445480400,23600,23250,23700,23250,2868
|
|
20230801,090200,378112100,23250,22950,23350,22900,6279
|
|
20230801,090100,233223300,22900,23000,23250,22900,3069
|
|
20230801,090000,162458550,23050,23250,23300,23050,7000
|