646 lines
35 KiB
CSV
646 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,194300,26539138500,25650,25650,25650,25650,12791
|
|
20230809,194200,26539138500,25650,25650,25650,25650,0
|
|
20230809,194100,26539138500,25650,25650,25650,25650,0
|
|
20230809,194000,26539138500,25650,25650,25650,25650,0
|
|
20230809,193900,26539138500,25650,25650,25650,25650,0
|
|
20230809,193800,26539138500,25650,25650,25650,25650,0
|
|
20230809,193700,26539138500,25650,25650,25650,25650,0
|
|
20230809,193600,26539138500,25650,25650,25650,25650,0
|
|
20230809,193500,26539138500,25650,25650,25650,25650,0
|
|
20230809,193400,26539138500,25650,25650,25650,25650,0
|
|
20230809,193300,26539138500,25650,25650,25650,25650,0
|
|
20230809,193200,26539138500,25650,25650,25650,25650,0
|
|
20230809,193100,26539138500,25650,25650,25650,25650,0
|
|
20230809,193000,26539138500,25650,25650,25650,25650,0
|
|
20230809,192900,26539138500,25650,25650,25650,25650,0
|
|
20230809,192800,26539138500,25650,25650,25650,25650,0
|
|
20230809,192700,26539138500,25650,25650,25650,25650,0
|
|
20230809,192600,26539138500,25650,25650,25650,25650,0
|
|
20230809,192500,26539138500,25650,25650,25650,25650,0
|
|
20230809,192400,26539138500,25650,25650,25650,25650,0
|
|
20230809,192300,26539138500,25650,25650,25650,25650,0
|
|
20230809,192200,26539138500,25650,25650,25650,25650,0
|
|
20230809,192100,26539138500,25650,25650,25650,25650,0
|
|
20230809,192000,26539138500,25650,25650,25650,25650,0
|
|
20230809,191900,26539138500,25650,25650,25650,25650,0
|
|
20230809,191800,26539138500,25650,25650,25650,25650,0
|
|
20230809,191700,26539138500,25650,25650,25650,25650,0
|
|
20230809,191600,26539138500,25650,25650,25650,25650,0
|
|
20230809,191500,26539138500,25650,25650,25650,25650,0
|
|
20230809,191400,26539138500,25650,25650,25650,25650,0
|
|
20230809,191300,26539138500,25650,25650,25650,25650,12791
|
|
20230809,191200,26539138500,25650,25650,25650,25650,0
|
|
20230809,191100,26539138500,25650,25650,25650,25650,0
|
|
20230809,191000,26539138500,25650,25650,25650,25650,0
|
|
20230809,190900,26539138500,25650,25650,25650,25650,0
|
|
20230809,190800,26539138500,25650,25650,25650,25650,0
|
|
20230809,190700,26539138500,25650,25650,25650,25650,0
|
|
20230809,190600,26539138500,25650,25650,25650,25650,0
|
|
20230809,190500,26539138500,25650,25650,25650,25650,0
|
|
20230809,190400,26539138500,25650,25650,25650,25650,0
|
|
20230809,190300,26539138500,25650,25650,25650,25650,0
|
|
20230809,190200,26539138500,25650,25650,25650,25650,0
|
|
20230809,190100,26539138500,25650,25650,25650,25650,0
|
|
20230809,190000,26539138500,25650,25650,25650,25650,0
|
|
20230809,185900,26539138500,25650,25650,25650,25650,0
|
|
20230809,185800,26539138500,25650,25650,25650,25650,0
|
|
20230809,185700,26539138500,25650,25650,25650,25650,0
|
|
20230809,185600,26539138500,25650,25650,25650,25650,0
|
|
20230809,185500,26539138500,25650,25650,25650,25650,0
|
|
20230809,185400,26539138500,25650,25650,25650,25650,0
|
|
20230809,185300,26539138500,25650,25650,25650,25650,0
|
|
20230809,185200,26539138500,25650,25650,25650,25650,0
|
|
20230809,185100,26539138500,25650,25650,25650,25650,0
|
|
20230809,185000,26539138500,25650,25650,25650,25650,0
|
|
20230809,184900,26539138500,25650,25650,25650,25650,0
|
|
20230809,184800,26539138500,25650,25650,25650,25650,0
|
|
20230809,184700,26539138500,25650,25650,25650,25650,0
|
|
20230809,184600,26539138500,25650,25650,25650,25650,0
|
|
20230809,184500,26539138500,25650,25650,25650,25650,0
|
|
20230809,184400,26539138500,25650,25650,25650,25650,0
|
|
20230809,184300,26539138500,25650,25650,25650,25650,12791
|
|
20230809,184200,26539138500,25650,25650,25650,25650,0
|
|
20230809,184100,26539138500,25650,25650,25650,25650,0
|
|
20230809,184000,26539138500,25650,25650,25650,25650,0
|
|
20230809,183900,26539138500,25650,25650,25650,25650,0
|
|
20230809,183800,26539138500,25650,25650,25650,25650,0
|
|
20230809,183700,26539138500,25650,25650,25650,25650,0
|
|
20230809,183600,26539138500,25650,25650,25650,25650,0
|
|
20230809,183500,26539138500,25650,25650,25650,25650,0
|
|
20230809,183400,26539138500,25650,25650,25650,25650,0
|
|
20230809,183300,26539138500,25650,25650,25650,25650,0
|
|
20230809,183200,26539138500,25650,25650,25650,25650,0
|
|
20230809,183100,26539138500,25650,25650,25650,25650,0
|
|
20230809,183000,26539138500,25650,25650,25650,25650,0
|
|
20230809,182900,26539138500,25650,25650,25650,25650,0
|
|
20230809,182800,26539138500,25650,25650,25650,25650,0
|
|
20230809,182700,26539138500,25650,25650,25650,25650,0
|
|
20230809,182600,26539138500,25650,25650,25650,25650,0
|
|
20230809,182500,26539138500,25650,25650,25650,25650,0
|
|
20230809,182400,26539138500,25650,25650,25650,25650,0
|
|
20230809,182300,26539138500,25650,25650,25650,25650,0
|
|
20230809,182200,26539138500,25650,25650,25650,25650,0
|
|
20230809,182100,26539138500,25650,25650,25650,25650,0
|
|
20230809,182000,26539138500,25650,25650,25650,25650,0
|
|
20230809,181900,26539138500,25650,25650,25650,25650,0
|
|
20230809,181800,26539138500,25650,25650,25650,25650,0
|
|
20230809,181700,26539138500,25650,25650,25650,25650,0
|
|
20230809,181600,26539138500,25650,25650,25650,25650,0
|
|
20230809,181500,26539138500,25650,25650,25650,25650,0
|
|
20230809,181400,26539138500,25650,25650,25650,25650,0
|
|
20230809,181300,26539138500,25650,25650,25650,25650,12791
|
|
20230809,181200,26539138500,25650,25650,25650,25650,0
|
|
20230809,181100,26539138500,25650,25650,25650,25650,0
|
|
20230809,181000,26539138500,25650,25650,25650,25650,0
|
|
20230809,180900,26539138500,25650,25650,25650,25650,0
|
|
20230809,180800,26539138500,25650,25650,25650,25650,0
|
|
20230809,180700,26539138500,25650,25650,25650,25650,0
|
|
20230809,180600,26539138500,25650,25650,25650,25650,0
|
|
20230809,180500,26539138500,25650,25650,25650,25650,0
|
|
20230809,180400,26539138500,25650,25650,25650,25650,0
|
|
20230809,180300,26539138500,25650,25650,25650,25650,0
|
|
20230809,180200,26539138500,25650,25650,25650,25650,0
|
|
20230809,180100,26539138500,25650,25650,25650,25650,0
|
|
20230809,180000,26539138500,25650,25650,25650,25650,0
|
|
20230809,175900,26539138500,25650,25650,25650,25650,0
|
|
20230809,175800,26539138500,25650,25650,25650,25650,0
|
|
20230809,175700,26539138500,25650,25650,25650,25650,0
|
|
20230809,175600,26539138500,25650,25650,25650,25650,0
|
|
20230809,175500,26539138500,25650,25650,25650,25650,0
|
|
20230809,175400,26539138500,25650,25650,25650,25650,0
|
|
20230809,175300,26539138500,25650,25650,25650,25650,0
|
|
20230809,175200,26539138500,25650,25650,25650,25650,0
|
|
20230809,175100,26539138500,25650,25650,25650,25650,0
|
|
20230809,175000,26539138500,25650,25650,25650,25650,0
|
|
20230809,174900,26539138500,25650,25650,25650,25650,0
|
|
20230809,174800,26539138500,25650,25650,25650,25650,0
|
|
20230809,174700,26539138500,25650,25650,25650,25650,0
|
|
20230809,174600,26539138500,25650,25650,25650,25650,0
|
|
20230809,174500,26539138500,25650,25650,25650,25650,0
|
|
20230809,174400,26539138500,25650,25650,25650,25650,0
|
|
20230809,174300,26539138500,25650,25650,25650,25650,12791
|
|
20230809,174200,26539138500,25650,25650,25650,25650,0
|
|
20230809,174100,26539138500,25650,25650,25650,25650,0
|
|
20230809,174000,26539138500,25650,25650,25650,25650,0
|
|
20230809,173900,26539138500,25650,25650,25650,25650,0
|
|
20230809,173800,26539138500,25650,25650,25650,25650,0
|
|
20230809,173700,26539138500,25650,25650,25650,25650,0
|
|
20230809,173600,26539138500,25650,25650,25650,25650,0
|
|
20230809,173500,26539138500,25650,25650,25650,25650,0
|
|
20230809,173400,26539138500,25650,25650,25650,25650,0
|
|
20230809,173300,26539138500,25650,25650,25650,25650,0
|
|
20230809,173200,26539138500,25650,25650,25650,25650,0
|
|
20230809,173100,26539138500,25650,25650,25650,25650,0
|
|
20230809,173000,26539138500,25650,25650,25650,25650,0
|
|
20230809,172900,26539138500,25650,25650,25650,25650,0
|
|
20230809,172800,26539138500,25650,25650,25650,25650,0
|
|
20230809,172700,26539138500,25650,25650,25650,25650,0
|
|
20230809,172600,26539138500,25650,25650,25650,25650,0
|
|
20230809,172500,26539138500,25650,25650,25650,25650,0
|
|
20230809,172400,26539138500,25650,25650,25650,25650,0
|
|
20230809,172300,26539138500,25650,25650,25650,25650,0
|
|
20230809,172200,26539138500,25650,25650,25650,25650,0
|
|
20230809,172100,26539138500,25650,25650,25650,25650,0
|
|
20230809,172000,26539138500,25650,25650,25650,25650,0
|
|
20230809,171900,26539138500,25650,25650,25650,25650,0
|
|
20230809,171800,26539138500,25650,25650,25650,25650,0
|
|
20230809,171700,26539138500,25650,25650,25650,25650,0
|
|
20230809,171600,26539138500,25650,25650,25650,25650,0
|
|
20230809,171500,26539138500,25650,25650,25650,25650,0
|
|
20230809,171400,26539138500,25650,25650,25650,25650,0
|
|
20230809,171300,26539138500,25650,25650,25650,25650,12791
|
|
20230809,171200,26539138500,25650,25650,25650,25650,0
|
|
20230809,171100,26539138500,25650,25650,25650,25650,0
|
|
20230809,171000,26539138500,25650,25650,25650,25650,0
|
|
20230809,170900,26539138500,25650,25650,25650,25650,0
|
|
20230809,170800,26539138500,25650,25650,25650,25650,0
|
|
20230809,170700,26539138500,25650,25650,25650,25650,0
|
|
20230809,170600,26539138500,25650,25650,25650,25650,0
|
|
20230809,170500,26539138500,25650,25650,25650,25650,0
|
|
20230809,170400,26539138500,25650,25650,25650,25650,0
|
|
20230809,170300,26539138500,25650,25650,25650,25650,0
|
|
20230809,170200,26539138500,25650,25650,25650,25650,0
|
|
20230809,170100,26539138500,25650,25650,25650,25650,0
|
|
20230809,170000,26539138500,25650,25650,25650,25650,0
|
|
20230809,165900,26539138500,25650,25650,25650,25650,0
|
|
20230809,165800,26539138500,25650,25650,25650,25650,0
|
|
20230809,165700,26539138500,25650,25650,25650,25650,0
|
|
20230809,165600,26539138500,25650,25650,25650,25650,0
|
|
20230809,165500,26539138500,25650,25650,25650,25650,0
|
|
20230809,165400,26539138500,25650,25650,25650,25650,0
|
|
20230809,165300,26539138500,25650,25650,25650,25650,0
|
|
20230809,165200,26539138500,25650,25650,25650,25650,0
|
|
20230809,165100,26539138500,25650,25650,25650,25650,0
|
|
20230809,165000,26539138500,25650,25650,25650,25650,0
|
|
20230809,164900,26539138500,25650,25650,25650,25650,0
|
|
20230809,164800,26539138500,25650,25650,25650,25650,0
|
|
20230809,164700,26539138500,25650,25650,25650,25650,0
|
|
20230809,164600,26539138500,25650,25650,25650,25650,0
|
|
20230809,164500,26539138500,25650,25650,25650,25650,0
|
|
20230809,164400,26539138500,25650,25650,25650,25650,0
|
|
20230809,164300,26539138500,25650,25650,25650,25650,12791
|
|
20230809,164200,26539138500,25650,25650,25650,25650,0
|
|
20230809,164100,26539138500,25650,25650,25650,25650,0
|
|
20230809,164000,26539138500,25650,25650,25650,25650,0
|
|
20230809,163900,26539138500,25650,25650,25650,25650,0
|
|
20230809,163800,26539138500,25650,25650,25650,25650,0
|
|
20230809,163700,26539138500,25650,25650,25650,25650,0
|
|
20230809,163600,26539138500,25650,25650,25650,25650,0
|
|
20230809,163500,26539138500,25650,25650,25650,25650,0
|
|
20230809,163400,26539138500,25650,25650,25650,25650,0
|
|
20230809,163300,26539138500,25650,25650,25650,25650,0
|
|
20230809,163200,26539138500,25650,25650,25650,25650,0
|
|
20230809,163100,26539138500,25650,25650,25650,25650,0
|
|
20230809,163000,26539138500,25650,25650,25650,25650,0
|
|
20230809,162900,26539138500,25650,25650,25650,25650,0
|
|
20230809,162800,26539138500,25650,25650,25650,25650,0
|
|
20230809,162700,26539138500,25650,25650,25650,25650,0
|
|
20230809,162600,26539138500,25650,25650,25650,25650,0
|
|
20230809,162500,26539138500,25650,25650,25650,25650,0
|
|
20230809,162400,26539138500,25650,25650,25650,25650,0
|
|
20230809,162300,26539138500,25650,25650,25650,25650,0
|
|
20230809,162200,26539138500,25650,25650,25650,25650,0
|
|
20230809,162100,26539138500,25650,25650,25650,25650,0
|
|
20230809,162000,26539138500,25650,25650,25650,25650,0
|
|
20230809,161900,26539138500,25650,25650,25650,25650,0
|
|
20230809,161800,26539138500,25650,25650,25650,25650,0
|
|
20230809,161700,26539138500,25650,25650,25650,25650,0
|
|
20230809,161600,26539138500,25650,25650,25650,25650,0
|
|
20230809,161500,26539138500,25650,25650,25650,25650,0
|
|
20230809,161400,26539138500,25650,25650,25650,25650,0
|
|
20230809,161300,26539138500,25650,25650,25650,25650,12791
|
|
20230809,161200,26539138500,25650,25650,25650,25650,0
|
|
20230809,161100,26539138500,25650,25650,25650,25650,0
|
|
20230809,161000,26539138500,25650,25650,25650,25650,0
|
|
20230809,160900,26539138500,25650,25650,25650,25650,0
|
|
20230809,160800,26539138500,25650,25650,25650,25650,0
|
|
20230809,160700,26539138500,25650,25650,25650,25650,0
|
|
20230809,160600,26539138500,25650,25650,25650,25650,0
|
|
20230809,160500,26539138500,25650,25650,25650,25650,0
|
|
20230809,160400,26539138500,25650,25650,25650,25650,0
|
|
20230809,160300,26539138500,25650,25650,25650,25650,0
|
|
20230809,160200,26539138500,25650,25650,25650,25650,0
|
|
20230809,160100,26539138500,25650,25650,25650,25650,0
|
|
20230809,160000,26539138500,25650,25650,25650,25650,0
|
|
20230809,155900,26539138500,25650,25650,25650,25650,0
|
|
20230809,155800,26539138500,25650,25650,25650,25650,0
|
|
20230809,155700,26539138500,25650,25650,25650,25650,0
|
|
20230809,155600,26539138500,25650,25650,25650,25650,0
|
|
20230809,155500,26539138500,25650,25650,25650,25650,0
|
|
20230809,155400,26539138500,25650,25650,25650,25650,0
|
|
20230809,155300,26539138500,25650,25650,25650,25650,0
|
|
20230809,155200,26539138500,25650,25650,25650,25650,0
|
|
20230809,155100,26539138500,25650,25650,25650,25650,0
|
|
20230809,155000,26539138500,25650,25650,25650,25650,0
|
|
20230809,154900,26539138500,25650,25650,25650,25650,0
|
|
20230809,154800,26539138500,25650,25650,25650,25650,0
|
|
20230809,154700,26539138500,25650,25650,25650,25650,0
|
|
20230809,154600,26539138500,25650,25650,25650,25650,0
|
|
20230809,154500,26539138500,25650,25650,25650,25650,0
|
|
20230809,154400,26539138500,25650,25650,25650,25650,0
|
|
20230809,154300,26539138500,25650,25650,25650,25650,12791
|
|
20230809,154200,26539138500,25650,25650,25650,25650,0
|
|
20230809,154100,26539138500,25650,25650,25650,25650,0
|
|
20230809,154000,26539138500,25650,25650,25650,25650,0
|
|
20230809,153900,26539138500,25650,25650,25650,25650,0
|
|
20230809,153800,26539138500,25650,25650,25650,25650,0
|
|
20230809,153700,26539138500,25650,25650,25650,25650,0
|
|
20230809,153600,26539138500,25650,25650,25650,25650,0
|
|
20230809,153500,26539138500,25650,25650,25650,25650,0
|
|
20230809,153400,26539138500,25650,25650,25650,25650,0
|
|
20230809,153300,26539138500,25650,25650,25650,25650,0
|
|
20230809,153200,26539138500,25650,25650,25650,25650,0
|
|
20230809,153100,26539138500,25650,25650,25650,25650,0
|
|
20230809,153000,26539138500,25650,25650,25650,25650,12791
|
|
20230809,152900,26211049350,25750,25750,25750,25750,0
|
|
20230809,152800,26211049350,25750,25750,25750,25750,0
|
|
20230809,152700,26211049350,25750,25750,25750,25750,0
|
|
20230809,152600,26211049350,25750,25750,25750,25750,0
|
|
20230809,152500,26211049350,25750,25750,25750,25750,0
|
|
20230809,152400,26211049350,25750,25750,25750,25750,0
|
|
20230809,152300,26211049350,25750,25750,25750,25750,0
|
|
20230809,152200,26211049350,25750,25750,25750,25750,0
|
|
20230809,152100,26211049350,25750,25750,25750,25750,0
|
|
20230809,152000,26211049350,25750,25750,25750,25750,0
|
|
20230809,151900,26211049350,25750,25650,25750,25650,5282
|
|
20230809,151800,26075452550,25650,25700,25750,25600,6154
|
|
20230809,151700,25917586350,25700,25750,25750,25700,696
|
|
20230809,151600,25899672350,25750,25750,25800,25650,1459
|
|
20230809,151500,25862160800,25700,25800,25850,25500,4454
|
|
20230809,151400,25747542050,25800,25800,25850,25800,4324
|
|
20230809,151300,25635883250,25800,25500,25850,25500,4972
|
|
20230809,151200,25508343950,25500,25500,25550,25400,5231
|
|
20230809,151100,25375090650,25500,25600,25600,25500,12152
|
|
20230809,151000,25065080600,25500,25600,25700,25500,9537
|
|
20230809,150900,24821191050,25600,25650,25700,25600,2631
|
|
20230809,150800,24753797000,25650,25700,25750,25600,3933
|
|
20230809,150700,24652868850,25750,25850,25850,25650,1142
|
|
20230809,150600,24623472200,25800,25700,25800,25650,913
|
|
20230809,150500,24600000900,25650,25800,25850,25600,5583
|
|
20230809,150400,24456549900,25850,25750,25850,25750,427
|
|
20230809,150300,24445548300,25800,25800,25850,25800,2317
|
|
20230809,150200,24385716550,25850,25800,25850,25800,812
|
|
20230809,150100,24364746950,25800,25850,25900,25800,967
|
|
20230809,150000,24339777650,25850,25800,25850,25800,1759
|
|
20230809,145900,24294342200,25800,25800,25800,25800,843
|
|
20230809,145800,24272592800,25850,25800,25850,25700,3470
|
|
20230809,145700,24183189850,25800,25750,25800,25750,2089
|
|
20230809,145600,24129394200,25750,25750,25800,25700,1440
|
|
20230809,145500,24092309700,25750,25850,25850,25700,5564
|
|
20230809,145400,23948852550,25850,25950,25950,25800,2630
|
|
20230809,145300,23880883400,25950,25950,25950,25850,784
|
|
20230809,145200,23860597350,25950,26000,26000,25900,2760
|
|
20230809,145100,23789018950,26000,26000,26000,26000,611
|
|
20230809,145000,23773132950,26000,26000,26000,26000,608
|
|
20230809,144900,23757324950,26000,26000,26000,25950,121
|
|
20230809,144800,23754181550,26000,25950,26000,25950,319
|
|
20230809,144700,23745888200,25950,26000,26000,25950,562
|
|
20230809,144600,23731298000,26000,26000,26050,25950,941
|
|
20230809,144500,23706827500,26000,26000,26050,26000,410
|
|
20230809,144400,23696167450,26000,25950,26000,25950,857
|
|
20230809,144300,23673911350,25950,25900,25950,25900,2266
|
|
20230809,144200,23615194500,25950,25850,25950,25850,2089
|
|
20230809,144100,23561136300,25850,25950,25950,25850,2968
|
|
20230809,144000,23484328450,25950,25950,26000,25900,4968
|
|
20230809,143900,23355545850,25950,26000,26000,25950,2835
|
|
20230809,143800,23281975750,26000,26000,26050,26000,1522
|
|
20230809,143700,23242398750,26050,26000,26050,25950,2225
|
|
20230809,143600,23184566400,26000,25950,26050,25950,784
|
|
20230809,143500,23164180650,26000,25900,26000,25900,566
|
|
20230809,143400,23149495100,25900,26050,26100,25900,6604
|
|
20230809,143300,22977950350,26100,26050,26100,26000,2661
|
|
20230809,143200,22908718050,26050,26050,26100,26000,510
|
|
20230809,143100,22895432450,26050,26100,26100,26050,679
|
|
20230809,143000,22877743750,26100,26100,26100,26050,149
|
|
20230809,142900,22873861600,26050,26150,26200,26050,3126
|
|
20230809,142800,22792304600,26200,26150,26200,26150,83
|
|
20230809,142700,22790131650,26150,26150,26150,26050,650
|
|
20230809,142600,22773140350,26150,26100,26150,26100,468
|
|
20230809,142500,22760921900,26100,26100,26150,26100,788
|
|
20230809,142400,22740354950,26100,26150,26150,26100,323
|
|
20230809,142300,22731915650,26150,26100,26150,26100,650
|
|
20230809,142200,22714933400,26100,26100,26150,26100,297
|
|
20230809,142100,22707180450,26150,26100,26150,26100,599
|
|
20230809,142000,22691526050,26100,26150,26150,26100,703
|
|
20230809,141900,22673175300,26150,26150,26150,26100,315
|
|
20230809,141800,22664943050,26150,26150,26150,26100,253
|
|
20230809,141700,22658328150,26150,26200,26200,26150,322
|
|
20230809,141600,22649898750,26200,26100,26200,26100,168
|
|
20230809,141500,22645506100,26100,26100,26100,26100,1197
|
|
20230809,141400,22614264400,26100,26100,26100,26100,371
|
|
20230809,141300,22604581300,26100,26100,26100,26100,337
|
|
20230809,141200,22595785600,26100,26150,26150,26100,294
|
|
20230809,141100,22588098400,26100,26150,26200,26100,1263
|
|
20230809,141000,22555127650,26100,26050,26150,26050,212
|
|
20230809,140900,22549590000,26050,26100,26150,26000,6231
|
|
20230809,140800,22387344700,26150,26100,26150,26100,1763
|
|
20230809,140700,22341327900,26100,26150,26200,26100,2593
|
|
20230809,140600,22273527400,26150,26200,26200,26150,1680
|
|
20230809,140500,22229561350,26250,26250,26250,26200,1045
|
|
20230809,140400,22202165100,26250,26350,26350,26250,327
|
|
20230809,140300,22193575500,26300,26350,26350,26300,1530
|
|
20230809,140200,22153336000,26300,26250,26350,26250,303
|
|
20230809,140100,22145371200,26300,26300,26300,26250,565
|
|
20230809,140000,22130512200,26300,26300,26350,26300,903
|
|
20230809,135900,22106762950,26350,26350,26400,26350,280
|
|
20230809,135800,22099384300,26350,26350,26400,26350,560
|
|
20230809,135700,22084627750,26350,26350,26350,26300,1242
|
|
20230809,135600,22051951250,26350,26350,26350,26300,408
|
|
20230809,135500,22041200800,26200,26250,26350,26200,1337
|
|
20230809,135400,22006100650,26200,26200,26200,26150,569
|
|
20230809,135300,21991195250,26200,26200,26250,26200,668
|
|
20230809,135200,21973691750,26200,26200,26250,26150,1543
|
|
20230809,135100,21933281050,26200,26250,26250,26200,208
|
|
20230809,135000,21927828650,26250,26250,26250,26200,731
|
|
20230809,134900,21908670150,26200,26200,26200,26200,476
|
|
20230809,134800,21896198950,26200,26300,26300,26200,1138
|
|
20230809,134700,21866303400,26300,26300,26350,26250,832
|
|
20230809,134600,21844421900,26300,26250,26300,26200,553
|
|
20230809,134500,21829901900,26250,26250,26300,26200,961
|
|
20230809,134400,21804690350,26250,26300,26300,26250,983
|
|
20230809,134300,21778882600,26300,26250,26300,26250,12
|
|
20230809,134200,21778567050,26250,26250,26300,26250,1031
|
|
20230809,134100,21751497050,26250,26300,26350,26250,1071
|
|
20230809,134000,21723338850,26250,26250,26250,26250,52
|
|
20230809,133900,21721973850,26250,26200,26250,26200,319
|
|
20230809,133800,21713610200,26250,26200,26250,26200,1250
|
|
20230809,133700,21680851100,26200,26250,26250,26200,438
|
|
20230809,133600,21669357200,26250,26250,26300,26200,1029
|
|
20230809,133500,21642349150,26250,26200,26300,26200,719
|
|
20230809,133400,21623500200,26200,26250,26300,26200,1190
|
|
20230809,133300,21592280650,26300,26300,26350,26250,1901
|
|
20230809,133200,21542294050,26250,26300,26300,26250,14
|
|
20230809,133100,21541926500,26250,26250,26350,26250,1094
|
|
20230809,133000,21513183900,26300,26300,26300,26250,458
|
|
20230809,132900,21501148900,26300,26200,26300,26200,968
|
|
20230809,132800,21475736500,26200,26200,26250,26150,1374
|
|
20230809,132700,21439743550,26200,26350,26350,26150,3462
|
|
20230809,132600,21348868500,26350,26350,26400,26350,2288
|
|
20230809,132500,21288484500,26400,26400,26400,26350,609
|
|
20230809,132400,21272410350,26400,26500,26500,26350,326
|
|
20230809,132300,21263810750,26300,26550,26600,26300,5799
|
|
20230809,132200,21110468500,26550,26700,26700,26550,1800
|
|
20230809,132100,21062561850,26650,26700,26700,26650,801
|
|
20230809,132000,21041186850,26700,26700,26750,26650,1709
|
|
20230809,131900,20995554300,26700,26700,26750,26700,1565
|
|
20230809,131800,20953760950,26700,26550,26700,26550,1549
|
|
20230809,131700,20912452800,26600,26550,26650,26550,2434
|
|
20230809,131600,20847701250,26550,26550,26600,26500,1450
|
|
20230809,131500,20809203650,26550,26550,26550,26500,217
|
|
20230809,131400,20803449050,26550,26600,26600,26500,438
|
|
20230809,131300,20791815100,26500,26500,26600,26500,739
|
|
20230809,131200,20772205150,26500,26400,26500,26400,1211
|
|
20230809,131100,20740189950,26450,26450,26500,26300,3377
|
|
20230809,131000,20651101800,26450,26550,26600,26400,4993
|
|
20230809,130900,20518783800,26550,26600,26600,26550,3804
|
|
20230809,130800,20417767150,26600,26600,26600,26500,4105
|
|
20230809,130700,20308912300,26650,26650,26700,26600,1673
|
|
20230809,130600,20264367550,26650,26650,26700,26600,1798
|
|
20230809,130500,20216461300,26650,26650,26700,26600,2992
|
|
20230809,130400,20136697250,26700,26800,26850,26600,10497
|
|
20230809,130300,19855643600,26800,26400,26850,26400,14591
|
|
20230809,130200,19467087750,26450,26300,26450,26300,3142
|
|
20230809,130100,19384263400,26300,26250,26300,26250,529
|
|
20230809,130000,19370370800,26250,26250,26250,26200,1015
|
|
20230809,125900,19343743550,26250,26250,26300,26250,895
|
|
20230809,125800,19320236550,26250,26050,26250,26000,2735
|
|
20230809,125700,19248750800,26050,26000,26100,26000,304
|
|
20230809,125600,19240831600,26000,26000,26100,25950,906
|
|
20230809,125500,19217257100,26000,26000,26100,26000,459
|
|
20230809,125400,19205319850,26100,25950,26100,25900,1109
|
|
20230809,125300,19176542100,25950,26050,26050,25950,7599
|
|
20230809,125200,18978992800,26050,26050,26100,26050,573
|
|
20230809,125100,18964065100,26100,26100,26100,26100,285
|
|
20230809,125000,18956626600,26100,26100,26150,26100,510
|
|
20230809,124900,18943315100,26100,26100,26150,26100,367
|
|
20230809,124800,18933735400,26100,26100,26100,26100,195
|
|
20230809,124700,18928645900,26100,26100,26100,26100,705
|
|
20230809,124600,18910245400,26100,26100,26150,26100,931
|
|
20230809,124500,18885909050,26100,26050,26100,26050,346
|
|
20230809,124400,18876891650,26100,26150,26150,26100,663
|
|
20230809,124300,18859587100,26150,26150,26150,26150,67
|
|
20230809,124200,18857835050,26150,26150,26150,26150,174
|
|
20230809,124100,18853284950,26200,26150,26200,26150,62
|
|
20230809,124000,18851661950,26150,26150,26150,26100,374
|
|
20230809,123900,18841889850,26150,26200,26250,26150,161
|
|
20230809,123800,18837677500,26200,26200,26200,26200,598
|
|
20230809,123700,18822009900,26200,26150,26200,26150,981
|
|
20230809,123600,18796310300,26150,26100,26200,26050,2930
|
|
20230809,123500,18719917600,26100,26100,26100,26100,7
|
|
20230809,123400,18719734900,26100,26150,26150,26100,524
|
|
20230809,123300,18706058400,26150,26200,26200,26150,90
|
|
20230809,123200,18703704550,26200,26100,26200,26100,549
|
|
20230809,123100,18689360600,26100,26100,26100,26100,479
|
|
20230809,123000,18676858700,26100,26100,26100,26050,855
|
|
20230809,122900,18654564850,26100,26050,26100,26050,224
|
|
20230809,122800,18648720950,26050,26050,26100,26050,653
|
|
20230809,122700,18631709800,26050,26200,26200,26050,1283
|
|
20230809,122600,18598238050,26200,26200,26200,26150,281
|
|
20230809,122500,18590888100,26150,26150,26150,26150,303
|
|
20230809,122400,18582964650,26150,26150,26150,26150,171
|
|
20230809,122300,18578493000,26150,26150,26150,26150,130
|
|
20230809,122200,18575093500,26150,26150,26150,26150,145
|
|
20230809,122100,18571301750,26150,26150,26150,26150,464
|
|
20230809,122000,18559168150,26100,25900,26200,25900,3358
|
|
20230809,121900,18471719800,25900,25950,25950,25900,973
|
|
20230809,121800,18446503000,25950,26050,26050,25950,6078
|
|
20230809,121700,18288522100,26000,26000,26000,26000,481
|
|
20230809,121600,18276016100,26000,26050,26050,26000,270
|
|
20230809,121500,18268987700,26100,26100,26150,26000,4476
|
|
20230809,121400,18152348450,26100,26150,26150,26100,487
|
|
20230809,121300,18139636750,26100,26100,26100,26100,1009
|
|
20230809,121200,18113301850,26150,26150,26150,26150,17
|
|
20230809,121100,18112857300,26150,26200,26200,26150,272
|
|
20230809,121000,18105744000,26150,26150,26200,26150,859
|
|
20230809,120900,18083280850,26150,26150,26200,26150,83
|
|
20230809,120800,18081110300,26150,26200,26250,26150,342
|
|
20230809,120700,18072151000,26200,26150,26200,26150,30
|
|
20230809,120600,18071365450,26150,26150,26150,26150,211
|
|
20230809,120500,18065847800,26150,26200,26250,26150,130
|
|
20230809,120400,18062436900,26200,26250,26250,26100,2181
|
|
20230809,120300,18005329150,26250,26250,26250,26200,426
|
|
20230809,120200,17994147950,26200,26200,26250,26200,190
|
|
20230809,120100,17989167100,26250,26200,26250,26200,381
|
|
20230809,120000,17979183550,26200,26250,26250,26200,453
|
|
20230809,115900,17967314100,26250,26150,26250,26150,1839
|
|
20230809,115800,17919144400,26200,26150,26200,26100,335
|
|
20230809,115700,17910386000,26150,26150,26200,26100,516
|
|
20230809,115600,17896909450,26150,26100,26150,26100,405
|
|
20230809,115500,17886327800,26150,26150,26150,26100,164
|
|
20230809,115400,17882043300,26150,26150,26150,26100,961
|
|
20230809,115300,17856955700,26150,26150,26150,26100,35
|
|
20230809,115200,17856040900,26150,26150,26150,26150,166
|
|
20230809,115100,17851700000,26150,26200,26200,26150,415
|
|
20230809,115000,17840847600,26200,26200,26200,26100,623
|
|
20230809,114900,17824555800,26150,26100,26150,26100,308
|
|
20230809,114800,17816502000,26100,26100,26150,26100,784
|
|
20230809,114700,17796036100,26100,26150,26150,26050,1088
|
|
20230809,114600,17767631700,26150,26150,26150,26100,649
|
|
20230809,114500,17750660600,26150,26100,26200,26100,127
|
|
20230809,114400,17747343450,26100,26200,26200,26100,895
|
|
20230809,114300,17723941250,26200,26200,26250,26200,440
|
|
20230809,114200,17712412750,26200,26250,26250,26200,59
|
|
20230809,114100,17710865650,26250,26300,26300,26250,231
|
|
20230809,114000,17704799600,26250,26150,26250,26100,690
|
|
20230809,113900,17686723650,26150,26150,26150,26100,123
|
|
20230809,113800,17683511550,26150,26200,26200,26100,244
|
|
20230809,113700,17677131600,26100,26150,26200,26100,195
|
|
20230809,113600,17672038200,26100,26200,26200,26100,724
|
|
20230809,113500,17653131900,26200,26200,26300,26200,595
|
|
20230809,113400,17637539950,26150,26250,26300,26100,1276
|
|
20230809,113300,17604137250,26300,26250,26300,26200,168
|
|
20230809,113200,17599731050,26300,26300,26300,26150,307
|
|
20230809,113100,17591695950,26300,26250,26300,26150,1183
|
|
20230809,113000,17560669200,26200,26200,26300,26150,1552
|
|
20230809,112900,17520005700,26200,26400,26400,26200,2269
|
|
20230809,112800,17460277300,26400,26450,26450,26400,2462
|
|
20230809,112700,17395225950,26450,26500,26500,26400,867
|
|
20230809,112600,17372281550,26500,26450,26500,26400,419
|
|
20230809,112500,17361200100,26450,26450,26450,26400,1341
|
|
20230809,112400,17325776200,26450,26400,26450,26350,982
|
|
20230809,112300,17299844650,26450,26500,26550,26450,3455
|
|
20230809,112200,17208321600,26500,26550,26550,26450,2322
|
|
20230809,112100,17146829000,26550,26550,26600,26500,1196
|
|
20230809,112000,17115044200,26600,26450,26600,26400,1943
|
|
20230809,111900,17063494200,26450,26650,26650,26350,3904
|
|
20230809,111800,16960243400,26700,26700,26700,26400,10718
|
|
20230809,111700,16675921600,26700,26400,26850,26400,17176
|
|
20230809,111600,16218230850,26400,26250,26500,26200,5571
|
|
20230809,111500,16071223050,26200,26250,26250,26150,1536
|
|
20230809,111400,16030951500,26250,26300,26300,26150,1168
|
|
20230809,111300,16000316550,26250,26350,26400,26200,2523
|
|
20230809,111200,15934005650,26350,26150,26400,26150,6366
|
|
20230809,111100,15766732450,26150,26150,26200,26050,2751
|
|
20230809,111000,15694768800,26200,26000,26250,26000,5639
|
|
20230809,110900,15547354850,26000,25950,26150,25900,4409
|
|
20230809,110800,15432471450,25950,25900,25950,25850,469
|
|
20230809,110700,15420335050,25900,25850,26000,25850,896
|
|
20230809,110600,15397117450,25800,25800,25850,25800,761
|
|
20230809,110500,15377475250,25850,25850,25900,25800,879
|
|
20230809,110400,15354741650,25850,25900,25900,25750,844
|
|
20230809,110300,15332950300,25850,25900,25950,25850,1445
|
|
20230809,110200,15295563100,25900,26000,26000,25900,667
|
|
20230809,110100,15278273250,26000,26000,26000,25900,1300
|
|
20230809,110000,15244544550,26000,26050,26100,25950,1939
|
|
20230809,105900,15194126600,26050,26050,26100,26000,1418
|
|
20230809,105800,15157221700,26050,26100,26150,26050,1155
|
|
20230809,105700,15127073850,26100,26100,26150,26050,1344
|
|
20230809,105600,15091996400,26100,26100,26150,26050,2274
|
|
20230809,105500,15032657750,26150,26100,26150,26050,2603
|
|
20230809,105400,14964738850,26050,26000,26050,26000,3292
|
|
20230809,105300,14879064900,26050,26100,26150,26000,3810
|
|
20230809,105200,14779804450,26100,25800,26250,25700,19898
|
|
20230809,105100,14261875450,25750,25700,25850,25650,3038
|
|
20230809,105000,14183612600,25650,25650,25750,25600,2823
|
|
20230809,104900,14111197150,25650,25600,25650,25600,1161
|
|
20230809,104800,14081424650,25600,25650,25650,25600,719
|
|
20230809,104700,14063009450,25650,25550,25700,25550,2911
|
|
20230809,104600,13988571000,25550,25650,25650,25550,3133
|
|
20230809,104500,13908372250,25650,25650,25700,25650,246
|
|
20230809,104400,13902058100,25650,25750,25750,25600,2109
|
|
20230809,104300,13847978750,25750,25650,25750,25650,666
|
|
20230809,104200,13830888250,25650,25650,25700,25650,546
|
|
20230809,104100,13816875550,25650,25700,25700,25650,678
|
|
20230809,104000,13799469500,25700,25650,25700,25600,1553
|
|
20230809,103900,13759615700,25650,25750,25750,25650,973
|
|
20230809,103800,13734632250,25700,25750,25750,25700,377
|
|
20230809,103700,13724933500,25700,25800,25800,25700,3124
|
|
20230809,103600,13644536600,25750,25850,25850,25750,432
|
|
20230809,103500,13633410800,25850,25850,25850,25750,885
|
|
20230809,103400,13610608100,25850,25850,25900,25700,3222
|
|
20230809,103300,13527542600,25850,25950,25950,25850,1308
|
|
20230809,103200,13493699400,25950,26000,26000,25850,4564
|
|
20230809,103100,13375417800,26000,25850,26000,25800,5841
|
|
20230809,103000,13224083350,25850,25750,25850,25700,5189
|
|
20230809,102900,13090215950,25700,25700,25750,25700,1968
|
|
20230809,102800,13039629350,25750,25750,25800,25700,1736
|
|
20230809,102700,12994940950,25750,25750,25800,25700,3080
|
|
20230809,102600,12915599350,25750,25700,25800,25650,1712
|
|
20230809,102500,12871564900,25700,25700,25750,25650,1320
|
|
20230809,102400,12837638250,25650,25600,25650,25600,488
|
|
20230809,102300,12825125750,25600,25650,25650,25600,1765
|
|
20230809,102200,12779910400,25650,25700,25700,25650,2599
|
|
20230809,102100,12713192300,25650,25550,25700,25550,781
|
|
20230809,102000,12693177850,25550,25500,25550,25500,1082
|
|
20230809,101900,12665559650,25500,25550,25550,25500,1615
|
|
20230809,101800,12624374850,25500,25650,25650,25500,4255
|
|
20230809,101700,12515641950,25650,25700,25700,25600,1323
|
|
20230809,101600,12481724550,25650,25600,25800,25550,5441
|
|
20230809,101500,12341936800,25600,25500,25600,25500,1333
|
|
20230809,101400,12307880500,25550,25450,25550,25450,2760
|
|
20230809,101300,12237539750,25450,25400,25500,25400,2045
|
|
20230809,101200,12185563500,25400,25300,25450,25300,5030
|
|
20230809,101100,12057919500,25300,25350,25350,25300,2546
|
|
20230809,101000,11993486050,25350,25350,25350,25250,3257
|
|
20230809,100900,11911043650,25350,25400,25400,25350,1080
|
|
20230809,100800,11883634850,25350,25250,25400,25200,4829
|
|
20230809,100700,11761714250,25200,25250,25250,25200,7355
|
|
20230809,100600,11576096600,25250,25400,25400,25250,5413
|
|
20230809,100500,11439002750,25350,25400,25450,25350,1587
|
|
20230809,100400,11398700000,25450,25400,25500,25350,456
|
|
20230809,100300,11387116000,25400,25300,25450,25300,1572
|
|
20230809,100200,11347212850,25300,25350,25350,25300,988
|
|
20230809,100100,11322177350,25400,25300,25400,25300,2738
|
|
20230809,100000,11252869300,25300,25450,25450,25300,9938
|
|
20230809,095900,11000999250,25400,25500,25550,25400,5357
|
|
20230809,095800,10864622500,25500,25600,25600,25500,2093
|
|
20230809,095700,10811222900,25600,25700,25700,25550,1858
|
|
20230809,095600,10763551000,25700,25500,25700,25500,6271
|
|
20230809,095500,10602612050,25550,25500,25550,25500,1605
|
|
20230809,095400,10561664650,25500,25500,25550,25450,2453
|
|
20230809,095300,10499114600,25500,25450,25500,25450,1092
|
|
20230809,095200,10471270650,25450,25650,25650,25450,5843
|
|
20230809,095100,10321942400,25650,25650,25700,25600,687
|
|
20230809,095000,10304318300,25650,25600,25700,25550,3683
|
|
20230809,094900,10209872750,25600,25650,25650,25600,2567
|
|
20230809,094800,10144153900,25650,25650,25700,25600,464
|
|
20230809,094700,10132252250,25650,25600,25650,25550,969
|
|
20230809,094600,10107446950,25600,25550,25600,25550,2408
|
|
20230809,094500,10045862000,25550,25550,25600,25550,3306
|
|
20230809,094400,9961333700,25550,25450,25550,25400,4090
|
|
20230809,094300,9857190550,25450,25550,25550,25450,3305
|
|
20230809,094200,9772891150,25550,25650,25650,25500,4195
|
|
20230809,094100,9665714700,25600,25800,25800,25600,4405
|
|
20230809,094000,9552506400,25800,25900,25950,25800,5958
|
|
20230809,093900,9398404900,25900,25750,25950,25750,3628
|
|
20230809,093800,9304663400,25700,25700,25750,25650,2689
|
|
20230809,093700,9235552300,25700,25600,25900,25600,7897
|
|
20230809,093600,9032275000,25600,25600,25650,25550,2944
|
|
20230809,093500,8956899550,25550,25500,25550,25450,3607
|
|
20230809,093400,8864974550,25450,25500,25500,25450,1838
|
|
20230809,093300,8818138700,25500,25600,25600,25500,6134
|
|
20230809,093200,8661502450,25600,25500,25650,25500,4279
|
|
20230809,093100,8552073450,25550,25500,25550,25400,5422
|
|
20230809,093000,8413948750,25450,25350,25500,25300,3963
|
|
20230809,092900,8313178050,25300,25350,25350,25300,3397
|
|
20230809,092800,8227194700,25350,25350,25400,25300,2589
|
|
20230809,092700,8161580350,25350,25350,25400,25300,2371
|
|
20230809,092600,8101517750,25350,25250,25350,25250,3672
|
|
20230809,092500,8008657150,25250,25300,25350,25250,4381
|
|
20230809,092400,7897958850,25350,25500,25500,25250,9633
|
|
20230809,092300,7653659650,25500,25500,25550,25450,3605
|
|
20230809,092200,7561886450,25500,25350,25550,25350,4879
|
|
20230809,092100,7437876700,25350,25250,25350,25200,6177
|
|
20230809,092000,7281755950,25250,25200,25250,25100,10703
|
|
20230809,091900,7012430600,25200,25150,25200,25000,33569
|
|
20230809,091800,6170340300,25150,25350,25350,25150,13214
|
|
20230809,091700,5836496000,25350,25500,25550,25350,11310
|
|
20230809,091600,5549017850,25450,25600,25600,25450,8525
|
|
20230809,091500,5331660650,25550,25650,25650,25550,4515
|
|
20230809,091400,5216193900,25650,25600,25750,25550,8023
|
|
20230809,091300,5010573200,25600,25650,25700,25550,7287
|
|
20230809,091200,4823952600,25700,25800,25800,25650,5595
|
|
20230809,091100,4680028900,25800,25800,25850,25750,3197
|
|
20230809,091000,4597534100,25750,25700,25800,25650,4764
|
|
20230809,090900,4474979500,25700,25450,25750,25450,9275
|
|
20230809,090800,4237421950,25450,25550,25600,25400,11825
|
|
20230809,090700,3935932250,25550,25700,25700,25400,17213
|
|
20230809,090600,3496541850,25700,25700,25750,25500,14506
|
|
20230809,090500,3125383250,25700,26200,26200,25650,19269
|
|
20230809,090400,2627254400,26200,26000,26200,25800,15590
|
|
20230809,090300,2219501400,26000,25950,26000,25750,23839
|
|
20230809,090200,1603563350,25950,26150,26150,25950,9785
|
|
20230809,090100,1349219900,26050,26250,26250,25900,14496
|
|
20230809,090000,971442950,26200,26500,26500,26000,34566
|