586 lines
32 KiB
CSV
586 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,184300,34834158050,47300,47300,47300,47300,18193
|
|
20230807,184200,34834158050,47300,47300,47300,47300,0
|
|
20230807,184100,34834158050,47300,47300,47300,47300,0
|
|
20230807,184000,34834158050,47300,47300,47300,47300,0
|
|
20230807,183900,34834158050,47300,47300,47300,47300,0
|
|
20230807,183800,34834158050,47300,47300,47300,47300,0
|
|
20230807,183700,34834158050,47300,47300,47300,47300,0
|
|
20230807,183600,34834158050,47300,47300,47300,47300,0
|
|
20230807,183500,34834158050,47300,47300,47300,47300,0
|
|
20230807,183400,34834158050,47300,47300,47300,47300,0
|
|
20230807,183300,34834158050,47300,47300,47300,47300,0
|
|
20230807,183200,34834158050,47300,47300,47300,47300,0
|
|
20230807,183100,34834158050,47300,47300,47300,47300,0
|
|
20230807,183000,34834158050,47300,47300,47300,47300,0
|
|
20230807,182900,34834158050,47300,47300,47300,47300,0
|
|
20230807,182800,34834158050,47300,47300,47300,47300,0
|
|
20230807,182700,34834158050,47300,47300,47300,47300,0
|
|
20230807,182600,34834158050,47300,47300,47300,47300,0
|
|
20230807,182500,34834158050,47300,47300,47300,47300,0
|
|
20230807,182400,34834158050,47300,47300,47300,47300,0
|
|
20230807,182300,34834158050,47300,47300,47300,47300,0
|
|
20230807,182200,34834158050,47300,47300,47300,47300,0
|
|
20230807,182100,34834158050,47300,47300,47300,47300,0
|
|
20230807,182000,34834158050,47300,47300,47300,47300,0
|
|
20230807,181900,34834158050,47300,47300,47300,47300,0
|
|
20230807,181800,34834158050,47300,47300,47300,47300,0
|
|
20230807,181700,34834158050,47300,47300,47300,47300,0
|
|
20230807,181600,34834158050,47300,47300,47300,47300,0
|
|
20230807,181500,34834158050,47300,47300,47300,47300,0
|
|
20230807,181400,34834158050,47300,47300,47300,47300,0
|
|
20230807,181300,34834158050,47300,47300,47300,47300,18193
|
|
20230807,181200,34834158050,47300,47300,47300,47300,0
|
|
20230807,181100,34834158050,47300,47300,47300,47300,0
|
|
20230807,181000,34834158050,47300,47300,47300,47300,0
|
|
20230807,180900,34834158050,47300,47300,47300,47300,0
|
|
20230807,180800,34834158050,47300,47300,47300,47300,0
|
|
20230807,180700,34834158050,47300,47300,47300,47300,0
|
|
20230807,180600,34834158050,47300,47300,47300,47300,0
|
|
20230807,180500,34834158050,47300,47300,47300,47300,0
|
|
20230807,180400,34834158050,47300,47300,47300,47300,0
|
|
20230807,180300,34834158050,47300,47300,47300,47300,0
|
|
20230807,180200,34834158050,47300,47300,47300,47300,0
|
|
20230807,180100,34834158050,47300,47300,47300,47300,0
|
|
20230807,180000,34834158050,47300,47300,47300,47300,0
|
|
20230807,175900,34834158050,47300,47300,47300,47300,0
|
|
20230807,175800,34834158050,47300,47300,47300,47300,0
|
|
20230807,175700,34834158050,47300,47300,47300,47300,0
|
|
20230807,175600,34834158050,47300,47300,47300,47300,0
|
|
20230807,175500,34834158050,47300,47300,47300,47300,0
|
|
20230807,175400,34834158050,47300,47300,47300,47300,0
|
|
20230807,175300,34834158050,47300,47300,47300,47300,0
|
|
20230807,175200,34834158050,47300,47300,47300,47300,0
|
|
20230807,175100,34834158050,47300,47300,47300,47300,0
|
|
20230807,175000,34834158050,47300,47300,47300,47300,0
|
|
20230807,174900,34834158050,47300,47300,47300,47300,0
|
|
20230807,174800,34834158050,47300,47300,47300,47300,0
|
|
20230807,174700,34834158050,47300,47300,47300,47300,0
|
|
20230807,174600,34834158050,47300,47300,47300,47300,0
|
|
20230807,174500,34834158050,47300,47300,47300,47300,0
|
|
20230807,174400,34834158050,47300,47300,47300,47300,0
|
|
20230807,174300,34834158050,47300,47300,47300,47300,18193
|
|
20230807,174200,34834158050,47300,47300,47300,47300,0
|
|
20230807,174100,34834158050,47300,47300,47300,47300,0
|
|
20230807,174000,34834158050,47300,47300,47300,47300,0
|
|
20230807,173900,34834158050,47300,47300,47300,47300,0
|
|
20230807,173800,34834158050,47300,47300,47300,47300,0
|
|
20230807,173700,34834158050,47300,47300,47300,47300,0
|
|
20230807,173600,34834158050,47300,47300,47300,47300,0
|
|
20230807,173500,34834158050,47300,47300,47300,47300,0
|
|
20230807,173400,34834158050,47300,47300,47300,47300,0
|
|
20230807,173300,34834158050,47300,47300,47300,47300,0
|
|
20230807,173200,34834158050,47300,47300,47300,47300,0
|
|
20230807,173100,34834158050,47300,47300,47300,47300,0
|
|
20230807,173000,34834158050,47300,47300,47300,47300,0
|
|
20230807,172900,34834158050,47300,47300,47300,47300,0
|
|
20230807,172800,34834158050,47300,47300,47300,47300,0
|
|
20230807,172700,34834158050,47300,47300,47300,47300,0
|
|
20230807,172600,34834158050,47300,47300,47300,47300,0
|
|
20230807,172500,34834158050,47300,47300,47300,47300,0
|
|
20230807,172400,34834158050,47300,47300,47300,47300,0
|
|
20230807,172300,34834158050,47300,47300,47300,47300,0
|
|
20230807,172200,34834158050,47300,47300,47300,47300,0
|
|
20230807,172100,34834158050,47300,47300,47300,47300,0
|
|
20230807,172000,34834158050,47300,47300,47300,47300,0
|
|
20230807,171900,34834158050,47300,47300,47300,47300,0
|
|
20230807,171800,34834158050,47300,47300,47300,47300,0
|
|
20230807,171700,34834158050,47300,47300,47300,47300,0
|
|
20230807,171600,34834158050,47300,47300,47300,47300,0
|
|
20230807,171500,34834158050,47300,47300,47300,47300,0
|
|
20230807,171400,34834158050,47300,47300,47300,47300,0
|
|
20230807,171300,34834158050,47300,47300,47300,47300,18193
|
|
20230807,171200,34834158050,47300,47300,47300,47300,0
|
|
20230807,171100,34834158050,47300,47300,47300,47300,0
|
|
20230807,171000,34834158050,47300,47300,47300,47300,0
|
|
20230807,170900,34834158050,47300,47300,47300,47300,0
|
|
20230807,170800,34834158050,47300,47300,47300,47300,0
|
|
20230807,170700,34834158050,47300,47300,47300,47300,0
|
|
20230807,170600,34834158050,47300,47300,47300,47300,0
|
|
20230807,170500,34834158050,47300,47300,47300,47300,0
|
|
20230807,170400,34834158050,47300,47300,47300,47300,0
|
|
20230807,170300,34834158050,47300,47300,47300,47300,0
|
|
20230807,170200,34834158050,47300,47300,47300,47300,0
|
|
20230807,170100,34834158050,47300,47300,47300,47300,0
|
|
20230807,170000,34834158050,47300,47300,47300,47300,0
|
|
20230807,165900,34834158050,47300,47300,47300,47300,0
|
|
20230807,165800,34834158050,47300,47300,47300,47300,0
|
|
20230807,165700,34834158050,47300,47300,47300,47300,0
|
|
20230807,165600,34834158050,47300,47300,47300,47300,0
|
|
20230807,165500,34834158050,47300,47300,47300,47300,0
|
|
20230807,165400,34834158050,47300,47300,47300,47300,0
|
|
20230807,165300,34834158050,47300,47300,47300,47300,0
|
|
20230807,165200,34834158050,47300,47300,47300,47300,0
|
|
20230807,165100,34834158050,47300,47300,47300,47300,0
|
|
20230807,165000,34834158050,47300,47300,47300,47300,0
|
|
20230807,164900,34834158050,47300,47300,47300,47300,0
|
|
20230807,164800,34834158050,47300,47300,47300,47300,0
|
|
20230807,164700,34834158050,47300,47300,47300,47300,0
|
|
20230807,164600,34834158050,47300,47300,47300,47300,0
|
|
20230807,164500,34834158050,47300,47300,47300,47300,0
|
|
20230807,164400,34834158050,47300,47300,47300,47300,0
|
|
20230807,164300,34834158050,47300,47300,47300,47300,18193
|
|
20230807,164200,34834158050,47300,47300,47300,47300,0
|
|
20230807,164100,34834158050,47300,47300,47300,47300,0
|
|
20230807,164000,34834158050,47300,47300,47300,47300,0
|
|
20230807,163900,34834158050,47300,47300,47300,47300,0
|
|
20230807,163800,34834158050,47300,47300,47300,47300,0
|
|
20230807,163700,34834158050,47300,47300,47300,47300,0
|
|
20230807,163600,34834158050,47300,47300,47300,47300,0
|
|
20230807,163500,34834158050,47300,47300,47300,47300,0
|
|
20230807,163400,34834158050,47300,47300,47300,47300,0
|
|
20230807,163300,34834158050,47300,47300,47300,47300,0
|
|
20230807,163200,34834158050,47300,47300,47300,47300,0
|
|
20230807,163100,34834158050,47300,47300,47300,47300,0
|
|
20230807,163000,34834158050,47300,47300,47300,47300,0
|
|
20230807,162900,34834158050,47300,47300,47300,47300,0
|
|
20230807,162800,34834158050,47300,47300,47300,47300,0
|
|
20230807,162700,34834158050,47300,47300,47300,47300,0
|
|
20230807,162600,34834158050,47300,47300,47300,47300,0
|
|
20230807,162500,34834158050,47300,47300,47300,47300,0
|
|
20230807,162400,34834158050,47300,47300,47300,47300,0
|
|
20230807,162300,34834158050,47300,47300,47300,47300,0
|
|
20230807,162200,34834158050,47300,47300,47300,47300,0
|
|
20230807,162100,34834158050,47300,47300,47300,47300,0
|
|
20230807,162000,34834158050,47300,47300,47300,47300,0
|
|
20230807,161900,34834158050,47300,47300,47300,47300,0
|
|
20230807,161800,34834158050,47300,47300,47300,47300,0
|
|
20230807,161700,34834158050,47300,47300,47300,47300,0
|
|
20230807,161600,34834158050,47300,47300,47300,47300,0
|
|
20230807,161500,34834158050,47300,47300,47300,47300,0
|
|
20230807,161400,34834158050,47300,47300,47300,47300,0
|
|
20230807,161300,34834158050,47300,47300,47300,47300,18193
|
|
20230807,161200,34834158050,47300,47300,47300,47300,0
|
|
20230807,161100,34834158050,47300,47300,47300,47300,0
|
|
20230807,161000,34834158050,47300,47300,47300,47300,0
|
|
20230807,160900,34834158050,47300,47300,47300,47300,0
|
|
20230807,160800,34834158050,47300,47300,47300,47300,0
|
|
20230807,160700,34834158050,47300,47300,47300,47300,0
|
|
20230807,160600,34834158050,47300,47300,47300,47300,0
|
|
20230807,160500,34834158050,47300,47300,47300,47300,0
|
|
20230807,160400,34834158050,47300,47300,47300,47300,0
|
|
20230807,160300,34834158050,47300,47300,47300,47300,0
|
|
20230807,160200,34834158050,47300,47300,47300,47300,0
|
|
20230807,160100,34834158050,47300,47300,47300,47300,0
|
|
20230807,160000,34834158050,47300,47300,47300,47300,0
|
|
20230807,155900,34834158050,47300,47300,47300,47300,0
|
|
20230807,155800,34834158050,47300,47300,47300,47300,0
|
|
20230807,155700,34834158050,47300,47300,47300,47300,0
|
|
20230807,155600,34834158050,47300,47300,47300,47300,0
|
|
20230807,155500,34834158050,47300,47300,47300,47300,0
|
|
20230807,155400,34834158050,47300,47300,47300,47300,0
|
|
20230807,155300,34834158050,47300,47300,47300,47300,0
|
|
20230807,155200,34834158050,47300,47300,47300,47300,0
|
|
20230807,155100,34834158050,47300,47300,47300,47300,0
|
|
20230807,155000,34834158050,47300,47300,47300,47300,0
|
|
20230807,154900,34834158050,47300,47300,47300,47300,0
|
|
20230807,154800,34834158050,47300,47300,47300,47300,0
|
|
20230807,154700,34834158050,47300,47300,47300,47300,0
|
|
20230807,154600,34834158050,47300,47300,47300,47300,0
|
|
20230807,154500,34834158050,47300,47300,47300,47300,0
|
|
20230807,154400,34834158050,47300,47300,47300,47300,0
|
|
20230807,154300,34834158050,47300,47300,47300,47300,18193
|
|
20230807,154200,34834158050,47300,47300,47300,47300,0
|
|
20230807,154100,34834158050,47300,47300,47300,47300,0
|
|
20230807,154000,34834158050,47300,47300,47300,47300,0
|
|
20230807,153900,34834158050,47300,47300,47300,47300,0
|
|
20230807,153800,34834158050,47300,47300,47300,47300,0
|
|
20230807,153700,34834158050,47300,47300,47300,47300,0
|
|
20230807,153600,34834158050,47300,47300,47300,47300,0
|
|
20230807,153500,34834158050,47300,47300,47300,47300,0
|
|
20230807,153400,34834158050,47300,47300,47300,47300,0
|
|
20230807,153300,34834158050,47300,47300,47300,47300,0
|
|
20230807,153200,34834158050,47300,47300,47300,47300,0
|
|
20230807,153100,34834158050,47300,47300,47300,47300,0
|
|
20230807,153000,34834158050,47300,47300,47300,47300,18193
|
|
20230807,152900,33973629150,47400,47400,47400,47400,0
|
|
20230807,152800,33973629150,47400,47400,47400,47400,0
|
|
20230807,152700,33973629150,47400,47400,47400,47400,0
|
|
20230807,152600,33973629150,47400,47400,47400,47400,0
|
|
20230807,152500,33973629150,47400,47400,47400,47400,0
|
|
20230807,152400,33973629150,47400,47400,47400,47400,0
|
|
20230807,152300,33973629150,47400,47400,47400,47400,0
|
|
20230807,152200,33973629150,47400,47400,47400,47400,0
|
|
20230807,152100,33973629150,47400,47400,47400,47400,0
|
|
20230807,152000,33973629150,47400,47400,47400,47400,0
|
|
20230807,151900,33973629150,47400,47350,47450,47300,2540
|
|
20230807,151800,33853313600,47300,47200,47350,47200,3572
|
|
20230807,151700,33684352100,47250,47250,47300,47200,3384
|
|
20230807,151600,33524416050,47250,47250,47300,47250,373
|
|
20230807,151500,33506787950,47250,47300,47300,47250,1381
|
|
20230807,151400,33441498700,47300,47300,47350,47250,2188
|
|
20230807,151300,33338004150,47250,47300,47300,47250,1385
|
|
20230807,151200,33272510200,47250,47350,47350,47250,1563
|
|
20230807,151100,33198579950,47300,47300,47350,47200,1157
|
|
20230807,151000,33143862800,47350,47300,47350,47300,969
|
|
20230807,150900,33098022950,47300,47200,47300,47200,2599
|
|
20230807,150800,32975144150,47200,47150,47250,47150,2609
|
|
20230807,150700,32851972850,47200,47200,47200,47150,2804
|
|
20230807,150600,32719745700,47200,47200,47250,47150,881
|
|
20230807,150500,32678169700,47200,47200,47250,47150,1897
|
|
20230807,150400,32588637200,47150,47200,47200,47150,586
|
|
20230807,150300,32560987300,47200,47250,47250,47200,1078
|
|
20230807,150200,32510102750,47200,47250,47250,47100,3638
|
|
20230807,150100,32338610150,47200,47250,47250,47200,702
|
|
20230807,150000,32305473900,47200,47200,47250,47200,574
|
|
20230807,145900,32278380750,47200,47250,47250,47150,1655
|
|
20230807,145800,32200214200,47250,47350,47350,47200,2463
|
|
20230807,145700,32083801750,47350,47350,47350,47300,2278
|
|
20230807,145600,31975967000,47300,47300,47300,47250,800
|
|
20230807,145500,31938128100,47300,47300,47350,47250,459
|
|
20230807,145400,31916427800,47300,47300,47300,47250,864
|
|
20230807,145300,31875563450,47300,47300,47300,47250,188
|
|
20230807,145200,31866671150,47300,47300,47300,47300,1414
|
|
20230807,145100,31799788950,47300,47200,47300,47150,1601
|
|
20230807,145000,31724206050,47200,47200,47250,47150,2543
|
|
20230807,144900,31604275200,47250,47200,47250,47150,1504
|
|
20230807,144800,31533286850,47150,47200,47250,47150,866
|
|
20230807,144700,31492415950,47200,47200,47200,47150,2020
|
|
20230807,144600,31397117400,47200,47250,47250,47200,2140
|
|
20230807,144500,31296077400,47250,47250,47250,47200,378
|
|
20230807,144400,31278223850,47250,47250,47300,47200,335
|
|
20230807,144300,31262395100,47200,47250,47300,47200,1154
|
|
20230807,144200,31207869050,47200,47250,47250,47200,1255
|
|
20230807,144100,31148620400,47250,47300,47300,47200,1220
|
|
20230807,144000,31091009750,47250,47250,47250,47250,249
|
|
20230807,143900,31079244500,47250,47250,47300,47200,381
|
|
20230807,143800,31061246750,47250,47300,47300,47200,369
|
|
20230807,143700,31043813650,47350,47400,47400,47300,797
|
|
20230807,143600,31006100150,47350,47400,47400,47350,131
|
|
20230807,143500,30999896800,47400,47400,47450,47400,248
|
|
20230807,143400,30988141400,47400,47450,47500,47400,839
|
|
20230807,143300,30948340250,47450,47450,47450,47400,126
|
|
20230807,143200,30942362850,47450,47250,47500,47200,2202
|
|
20230807,143100,30838126000,47250,47300,47300,47200,3106
|
|
20230807,143000,30691310050,47300,47250,47350,47250,565
|
|
20230807,142900,30664592750,47250,47250,47300,47250,466
|
|
20230807,142800,30642561300,47250,47200,47250,47200,673
|
|
20230807,142700,30610774550,47200,47200,47200,47150,458
|
|
20230807,142600,30589171150,47150,47250,47250,47150,1350
|
|
20230807,142500,30525496100,47250,47250,47350,47250,219
|
|
20230807,142400,30515139150,47350,47150,47350,47150,1094
|
|
20230807,142300,30463461050,47200,47200,47250,47150,688
|
|
20230807,142200,30430987900,47250,47200,47300,47200,819
|
|
20230807,142100,30392299450,47200,47250,47250,47200,1795
|
|
20230807,142000,30307558750,47300,47350,47350,47250,623
|
|
20230807,141900,30278110250,47300,47350,47350,47300,496
|
|
20230807,141800,30254641150,47300,47450,47500,47300,2229
|
|
20230807,141700,30149050200,47500,47500,47550,47450,1192
|
|
20230807,141600,30092429950,47500,47450,47550,47400,354
|
|
20230807,141500,30075624200,47450,47650,47750,47450,2155
|
|
20230807,141400,29972965150,47700,47350,47750,47350,8761
|
|
20230807,141300,29556991800,47300,47300,47350,47300,363
|
|
20230807,141200,29539820700,47300,47300,47350,47300,377
|
|
20230807,141100,29521983750,47350,47350,47350,47300,460
|
|
20230807,141000,29500222100,47400,47400,47400,47300,658
|
|
20230807,140900,29469061600,47350,47350,47400,47300,1604
|
|
20230807,140800,29393085550,47300,47350,47350,47300,643
|
|
20230807,140700,29362661300,47350,47250,47350,47250,1465
|
|
20230807,140600,29293367900,47300,47200,47300,47100,2154
|
|
20230807,140500,29191637350,47150,47100,47150,47000,2185
|
|
20230807,140400,29088714000,47100,46950,47100,46850,2332
|
|
20230807,140300,28979185800,46900,46850,46950,46850,772
|
|
20230807,140200,28942987600,46950,47050,47100,46900,2374
|
|
20230807,140100,28831483500,47050,47100,47100,47050,790
|
|
20230807,140000,28794299650,47100,47050,47100,47050,135
|
|
20230807,135900,28787945150,47050,46950,47050,46950,2758
|
|
20230807,135800,28658348150,46950,46900,46950,46850,621
|
|
20230807,135700,28629246100,46900,46900,47000,46850,1363
|
|
20230807,135600,28565322100,46900,46950,46950,46900,475
|
|
20230807,135500,28543027800,46900,47000,47050,46900,635
|
|
20230807,135400,28513207400,47000,46850,47050,46850,1726
|
|
20230807,135300,28432086050,46950,46800,46950,46800,3499
|
|
20230807,135200,28268085450,46800,46800,46850,46750,2592
|
|
20230807,135100,28146781500,46800,46800,46850,46800,929
|
|
20230807,135000,28103300600,46850,46850,46850,46800,516
|
|
20230807,134900,28079143750,46850,46900,46900,46850,981
|
|
20230807,134800,28033178500,46900,46800,46900,46800,308
|
|
20230807,134700,28018743650,46800,46850,46850,46800,2125
|
|
20230807,134600,27919236450,46850,46850,46850,46800,1953
|
|
20230807,134500,27827755850,46800,46800,46850,46750,1993
|
|
20230807,134400,27734429950,46800,46850,46850,46750,4579
|
|
20230807,134300,27520101750,46850,46900,46950,46800,3180
|
|
20230807,134200,27371116100,46900,47050,47050,46900,23777
|
|
20230807,134100,26253903650,47050,47050,47100,47050,2665
|
|
20230807,134000,26128459750,47100,47100,47100,47050,694
|
|
20230807,133900,26095804050,47100,47050,47100,47050,1284
|
|
20230807,133800,26035385250,47100,47050,47100,47050,741
|
|
20230807,133700,26000505850,47100,47100,47100,47050,2036
|
|
20230807,133600,25904660750,47100,47100,47100,47050,1170
|
|
20230807,133500,25849602400,47100,47100,47100,47050,718
|
|
20230807,133400,25815795100,47100,47100,47100,47050,2962
|
|
20230807,133300,25676426400,47100,47150,47150,47050,441
|
|
20230807,133200,25655654850,47100,47150,47150,47050,1208
|
|
20230807,133100,25598763550,47150,47150,47150,47100,1268
|
|
20230807,133000,25539031250,47150,47100,47150,47100,1369
|
|
20230807,132900,25474495800,47100,47100,47150,47100,679
|
|
20230807,132800,25442512650,47100,47100,47150,47100,377
|
|
20230807,132700,25424755000,47150,47100,47150,47100,274
|
|
20230807,132600,25411843600,47150,47150,47150,47100,1086
|
|
20230807,132500,25360691250,47150,47150,47150,47100,996
|
|
20230807,132400,25313767250,47150,47150,47200,47100,1211
|
|
20230807,132300,25256680350,47150,47150,47150,47050,1109
|
|
20230807,132200,25204437300,47150,47150,47200,47100,2155
|
|
20230807,132100,25102867450,47150,47100,47200,47100,6069
|
|
20230807,132000,24816843000,47150,47150,47150,47100,799
|
|
20230807,131900,24779198900,47150,47100,47150,47100,672
|
|
20230807,131800,24747536950,47100,47150,47150,47100,1021
|
|
20230807,131700,24699410000,47150,47200,47200,47150,1369
|
|
20230807,131600,24634837250,47200,47150,47200,47150,225
|
|
20230807,131500,24624219750,47150,47100,47200,47100,3098
|
|
20230807,131400,24478154050,47100,47100,47150,47100,1307
|
|
20230807,131300,24416588400,47100,47150,47150,47100,4185
|
|
20230807,131200,24219471850,47150,47150,47200,47150,1851
|
|
20230807,131100,24132191300,47200,47200,47200,47150,4495
|
|
20230807,131000,23920241900,47200,47200,47200,47150,2213
|
|
20230807,130900,23815814450,47200,47250,47250,47200,2223
|
|
20230807,130800,23710883850,47200,47200,47300,47200,903
|
|
20230807,130700,23668247050,47200,47300,47350,47200,6984
|
|
20230807,130600,23338017100,47300,47350,47350,47300,480
|
|
20230807,130500,23315300350,47350,47300,47350,47300,814
|
|
20230807,130400,23276789650,47300,47300,47350,47300,350
|
|
20230807,130300,23260230400,47300,47300,47350,47300,468
|
|
20230807,130200,23238093700,47300,47300,47350,47250,614
|
|
20230807,130100,23209067100,47300,47300,47350,47250,775
|
|
20230807,130000,23172415600,47300,47300,47350,47250,3031
|
|
20230807,125900,23029044200,47300,47250,47300,47250,494
|
|
20230807,125800,23005687550,47250,47300,47350,47250,3081
|
|
20230807,125700,22859976050,47350,47300,47350,47300,1129
|
|
20230807,125600,22806563300,47350,47350,47350,47300,2315
|
|
20230807,125500,22697027150,47350,47350,47350,47300,584
|
|
20230807,125400,22669401900,47350,47350,47400,47300,953
|
|
20230807,125300,22624287150,47350,47400,47400,47350,2636
|
|
20230807,125200,22499446500,47400,47400,47450,47400,654
|
|
20230807,125100,22468446050,47400,47450,47450,47400,467
|
|
20230807,125000,22446308700,47450,47450,47450,47400,243
|
|
20230807,124900,22434788650,47400,47450,47450,47400,268
|
|
20230807,124800,22422082750,47450,47400,47450,47400,341
|
|
20230807,124700,22405912750,47450,47450,47450,47400,864
|
|
20230807,124600,22364941350,47500,47500,47500,47450,1294
|
|
20230807,124500,22303540750,47450,47450,47500,47450,441
|
|
20230807,124400,22282614700,47450,47500,47500,47450,976
|
|
20230807,124300,22236292200,47500,47450,47500,47450,533
|
|
20230807,124200,22210991800,47500,47500,47500,47450,850
|
|
20230807,124100,22170627600,47450,47500,47500,47450,1179
|
|
20230807,124000,22114663800,47500,47550,47550,47500,243
|
|
20230807,123900,22103114900,47450,47500,47500,47450,1170
|
|
20230807,123800,22047560650,47500,47500,47550,47450,1414
|
|
20230807,123700,21980404650,47500,47500,47500,47450,203
|
|
20230807,123600,21970768050,47500,47550,47550,47500,3609
|
|
20230807,123500,21799337200,47550,47550,47600,47500,2497
|
|
20230807,123400,21680589800,47550,47600,47600,47550,192
|
|
20230807,123300,21671454800,47600,47600,47650,47600,401
|
|
20230807,123200,21652366000,47600,47600,47700,47550,3048
|
|
20230807,123100,21507257650,47650,47650,47650,47600,210
|
|
20230807,123000,21497252900,47650,47700,47700,47650,777
|
|
20230807,122900,21460223300,47700,47600,47700,47600,78
|
|
20230807,122800,21456506400,47700,47600,47750,47600,533
|
|
20230807,122700,21431106000,47600,47650,47650,47550,926
|
|
20230807,122600,21387024750,47650,47600,47650,47600,363
|
|
20230807,122500,21369741950,47600,47600,47650,47600,239
|
|
20230807,122400,21358365450,47600,47600,47650,47600,332
|
|
20230807,122300,21342557150,47600,47600,47650,47600,316
|
|
20230807,122200,21327515350,47650,47650,47650,47600,672
|
|
20230807,122100,21295510200,47600,47600,47650,47600,262
|
|
20230807,122000,21283036000,47600,47650,47650,47600,113
|
|
20230807,121900,21277655450,47650,47650,47700,47600,1005
|
|
20230807,121800,21229765700,47700,47650,47700,47650,658
|
|
20230807,121700,21198406350,47650,47650,47650,47600,251
|
|
20230807,121600,21186448650,47650,47700,47700,47600,782
|
|
20230807,121500,21149190350,47700,47750,47750,47700,177
|
|
20230807,121400,21140746550,47750,47750,47750,47700,56
|
|
20230807,121300,21138072700,47750,47750,47750,47700,1538
|
|
20230807,121200,21064693300,47750,47650,47750,47650,534
|
|
20230807,121100,21039219500,47700,47700,47750,47550,3405
|
|
20230807,121000,20877132750,47700,47700,47750,47650,1296
|
|
20230807,120900,20815332050,47750,47700,47750,47700,341
|
|
20230807,120800,20799056300,47750,47750,47750,47700,249
|
|
20230807,120700,20787167200,47800,47750,47800,47700,249
|
|
20230807,120600,20775275300,47700,47800,47800,47700,2001
|
|
20230807,120500,20679801050,47750,47800,47800,47750,75
|
|
20230807,120400,20676216400,47800,47800,47850,47800,359
|
|
20230807,120300,20659052850,47800,47800,47850,47750,783
|
|
20230807,120200,20621640300,47800,47850,47900,47800,240
|
|
20230807,120100,20610156750,47900,47900,47900,47850,152
|
|
20230807,120000,20602877250,47900,47900,47900,47850,350
|
|
20230807,115900,20586118550,47900,47850,47900,47850,375
|
|
20230807,115800,20568156150,47900,47850,47900,47850,87
|
|
20230807,115700,20563991500,47900,47800,47900,47800,776
|
|
20230807,115600,20526887050,47900,47800,47900,47800,820
|
|
20230807,115500,20487643100,47800,47750,47850,47750,736
|
|
20230807,115400,20452471350,47750,47800,47800,47750,358
|
|
20230807,115300,20435359100,47800,47850,47850,47800,520
|
|
20230807,115200,20410483500,47850,47750,47900,47750,1026
|
|
20230807,115100,20361437850,47800,47800,47850,47800,113
|
|
20230807,115000,20356036150,47800,47900,47900,47800,41
|
|
20230807,114900,20354074050,47900,47750,47900,47750,179
|
|
20230807,114800,20345507150,47750,47700,47950,47650,657
|
|
20230807,114700,20314153550,47700,47900,47950,47650,1307
|
|
20230807,114600,20251744400,47900,47900,47950,47900,634
|
|
20230807,114500,20221373150,47850,47800,47900,47750,1513
|
|
20230807,114400,20149057200,47800,47850,47850,47750,745
|
|
20230807,114300,20113446350,47850,47800,47850,47800,404
|
|
20230807,114200,20094121050,47850,47850,47850,47800,499
|
|
20230807,114100,20070246600,47800,47800,47850,47800,1218
|
|
20230807,114000,20011975250,47850,47850,47850,47800,785
|
|
20230807,113900,19974413250,47850,47900,47900,47850,122
|
|
20230807,113800,19968571900,47900,47900,47900,47850,41
|
|
20230807,113700,19966608150,47900,47950,47950,47900,991
|
|
20230807,113600,19919113950,47950,48000,48000,47950,306
|
|
20230807,113500,19904440250,47950,48000,48000,47950,182
|
|
20230807,113400,19895711950,47950,47950,48000,47950,154
|
|
20230807,113300,19888327600,47950,48000,48000,47950,224
|
|
20230807,113200,19877584200,48000,47900,48000,47900,939
|
|
20230807,113100,19832559450,47900,47850,47950,47850,266
|
|
20230807,113000,19819819200,47850,47700,47850,47700,2643
|
|
20230807,112900,19693636150,47700,47800,47800,47700,419
|
|
20230807,112800,19673622650,47800,47900,47900,47800,2077
|
|
20230807,112700,19574231150,47950,47950,47950,47900,467
|
|
20230807,112600,19551843200,47950,47950,47950,47900,487
|
|
20230807,112500,19528504850,47950,47950,48000,47950,452
|
|
20230807,112400,19506823550,47950,48050,48050,47950,706
|
|
20230807,112300,19472936300,48050,48050,48050,48000,219
|
|
20230807,112200,19462413900,48050,48100,48150,48000,954
|
|
20230807,112100,19416532250,48100,48150,48150,48100,2149
|
|
20230807,112000,19313100900,48100,48150,48150,48100,663
|
|
20230807,111900,19281202100,48150,48100,48150,48100,199
|
|
20230807,111800,19271627200,48150,48050,48150,48000,2954
|
|
20230807,111700,19129565850,48000,47900,48000,47900,3217
|
|
20230807,111600,18975195400,47900,47950,47950,47900,1127
|
|
20230807,111500,18921180850,47950,48000,48000,47950,115
|
|
20230807,111400,18915665000,48000,48000,48000,47950,1092
|
|
20230807,111300,18863249150,48000,47950,48000,47950,3993
|
|
20230807,111200,18671593200,48000,48000,48000,47950,447
|
|
20230807,111100,18650153450,47950,47900,48000,47900,3192
|
|
20230807,111000,18497124450,47950,47850,47950,47800,2621
|
|
20230807,110900,18371597150,47800,47750,47800,47700,5379
|
|
20230807,110800,18114663150,47750,47750,47750,47700,148
|
|
20230807,110700,18107597650,47750,47750,47800,47700,709
|
|
20230807,110600,18073735600,47800,47750,47800,47750,817
|
|
20230807,110500,18034719750,47800,47800,47850,47750,1824
|
|
20230807,110400,17947537700,47750,47650,47800,47650,889
|
|
20230807,110300,17905090250,47650,47600,47650,47500,461
|
|
20230807,110200,17883140050,47500,47600,47650,47500,862
|
|
20230807,110100,17842147450,47500,47600,47700,47500,994
|
|
20230807,110000,17794818850,47550,47450,47550,47400,1884
|
|
20230807,105900,17705323250,47450,47500,47500,47400,298
|
|
20230807,105800,17691181250,47500,47550,47550,47350,1587
|
|
20230807,105700,17615950400,47500,47400,47550,47400,2500
|
|
20230807,105600,17497245750,47450,47400,47450,47400,1657
|
|
20230807,105500,17418703700,47400,47450,47450,47400,154
|
|
20230807,105400,17411397650,47450,47450,47450,47400,1690
|
|
20230807,105300,17331260650,47450,47450,47500,47450,926
|
|
20230807,105200,17287320450,47450,47500,47500,47450,874
|
|
20230807,105100,17245833650,47500,47550,47550,47450,1360
|
|
20230807,105000,17181232600,47500,47500,47550,47500,1501
|
|
20230807,104900,17109933700,47500,47450,47500,47400,611
|
|
20230807,104800,17080942500,47450,47400,47450,47400,615
|
|
20230807,104700,17051782850,47450,47450,47450,47400,1745
|
|
20230807,104600,16969035750,47450,47400,47450,47350,1280
|
|
20230807,104500,16908386050,47400,47350,47400,47350,1283
|
|
20230807,104400,16847607000,47350,47400,47400,47350,664
|
|
20230807,104300,16816149200,47400,47450,47450,47300,416
|
|
20230807,104200,16796433350,47500,47200,47500,47150,5878
|
|
20230807,104100,16518828900,47200,47200,47250,47200,683
|
|
20230807,104000,16486583000,47200,47250,47250,47200,424
|
|
20230807,103900,16466557750,47250,47250,47250,47200,709
|
|
20230807,103800,16433064450,47200,47300,47300,47200,2659
|
|
20230807,103700,16307457150,47250,47250,47300,47250,900
|
|
20230807,103600,16264925950,47250,47250,47400,47150,5296
|
|
20230807,103500,16014672150,47150,47250,47250,47150,3989
|
|
20230807,103400,15826377950,47250,47250,47300,47200,4403
|
|
20230807,103300,15618419150,47250,47350,47400,47250,3993
|
|
20230807,103200,15429495200,47350,47450,47500,47300,8576
|
|
20230807,103100,15023221350,47450,47500,47500,47400,3166
|
|
20230807,103000,14873004250,47500,47550,47550,47500,7317
|
|
20230807,102900,14525418100,47550,47550,47700,47500,4189
|
|
20230807,102800,14326247000,47550,47550,47600,47550,474
|
|
20230807,102700,14303707350,47550,47500,47550,47500,766
|
|
20230807,102600,14267296700,47500,47650,47700,47500,5175
|
|
20230807,102500,14021045900,47650,47650,47700,47650,2773
|
|
20230807,102400,13888891400,47700,47700,47700,47650,621
|
|
20230807,102300,13859284300,47700,47700,47750,47650,724
|
|
20230807,102200,13824748900,47700,47700,47750,47700,1016
|
|
20230807,102100,13776276300,47750,47650,47750,47650,2057
|
|
20230807,102000,13678108100,47700,47700,47700,47650,368
|
|
20230807,101900,13660564200,47700,47700,47700,47650,854
|
|
20230807,101800,13619846800,47700,47650,47700,47650,1043
|
|
20230807,101700,13570141450,47650,47700,47700,47650,1754
|
|
20230807,101600,13486542000,47700,47700,47700,47650,389
|
|
20230807,101500,13468002500,47700,47700,47750,47650,649
|
|
20230807,101400,13437052250,47700,47650,47700,47650,1911
|
|
20230807,101300,13345905850,47700,47750,47750,47650,1013
|
|
20230807,101200,13297588050,47750,47650,47750,47650,944
|
|
20230807,101100,13252588800,47600,47650,47750,47600,1931
|
|
20230807,101000,13160552150,47600,47600,47650,47500,1350
|
|
20230807,100900,13096334300,47600,47600,47650,47500,2790
|
|
20230807,100800,12963659850,47600,47650,47700,47600,671
|
|
20230807,100700,12931694000,47650,47550,47650,47500,561
|
|
20230807,100600,12904981400,47550,47700,47700,47500,953
|
|
20230807,100500,12859669650,47700,47550,47700,47500,3697
|
|
20230807,100400,12683910900,47550,47600,47650,47500,4125
|
|
20230807,100300,12487796200,47550,47700,47700,47550,1645
|
|
20230807,100200,12409483150,47700,47700,47750,47700,933
|
|
20230807,100100,12364970750,47700,47750,47800,47700,1152
|
|
20230807,100000,12309977000,47750,47700,47850,47700,2036
|
|
20230807,095900,12212716850,47700,47750,47800,47600,5843
|
|
20230807,095800,11934322300,47800,47700,47800,47700,1624
|
|
20230807,095700,11856780100,47700,47750,47750,47650,5642
|
|
20230807,095600,11587652400,47750,47800,47800,47700,1151
|
|
20230807,095500,11532691800,47800,47800,47900,47700,3872
|
|
20230807,095400,11347621600,47800,47700,47850,47700,1083
|
|
20230807,095300,11295895350,47750,47700,47750,47650,3214
|
|
20230807,095200,11142651000,47700,47800,47850,47700,2805
|
|
20230807,095100,11008722950,47800,47800,47850,47750,1928
|
|
20230807,095000,10916575300,47800,47750,47850,47650,1963
|
|
20230807,094900,10822812450,47750,47900,47900,47600,1310
|
|
20230807,094800,10760315000,47950,47800,48050,47700,3739
|
|
20230807,094700,10581132750,47750,48000,48000,47750,770
|
|
20230807,094600,10544259250,48000,48100,48100,47900,4290
|
|
20230807,094500,10338242450,48050,48100,48100,48050,2528
|
|
20230807,094400,10216700750,48050,48000,48100,48000,1462
|
|
20230807,094300,10146459450,48000,47950,48100,47900,3823
|
|
20230807,094200,9962963250,47950,48000,48000,47900,1179
|
|
20230807,094100,9906430600,48000,47700,48000,47650,3446
|
|
20230807,094000,9741827400,47700,47750,47800,47650,1732
|
|
20230807,093900,9659197450,47700,47550,47800,47500,4720
|
|
20230807,093800,9434258950,47500,47500,47650,47500,10074
|
|
20230807,093700,8955409150,47550,47550,47650,47550,5640
|
|
20230807,093600,8687201250,47550,47650,47700,47550,5250
|
|
20230807,093500,8437172350,47700,47650,47750,47600,5914
|
|
20230807,093400,8155437600,47650,47850,47900,47600,10855
|
|
20230807,093300,7637061300,47850,48100,48100,47850,11244
|
|
20230807,093200,7097756600,48050,48100,48100,48050,3340
|
|
20230807,093100,6937238750,48100,48050,48150,48050,1487
|
|
20230807,093000,6865729350,48100,48100,48250,48050,3649
|
|
20230807,092900,6690195900,48050,48100,48100,48000,4494
|
|
20230807,092800,6474279550,48050,48200,48250,48050,7072
|
|
20230807,092700,6133778400,48200,48350,48350,48200,2135
|
|
20230807,092600,6030747550,48350,48350,48350,48250,2306
|
|
20230807,092500,5919398000,48300,48300,48400,48250,2807
|
|
20230807,092400,5783792650,48300,48350,48350,48250,2568
|
|
20230807,092300,5659755900,48350,48500,48500,48350,1626
|
|
20230807,092200,5580989250,48550,48550,48650,48500,2209
|
|
20230807,092100,5473680150,48550,48550,48600,48500,1056
|
|
20230807,092000,5422413500,48550,48350,48550,48350,4310
|
|
20230807,091900,5213697850,48350,48350,48400,48300,1418
|
|
20230807,091800,5145156200,48350,48500,48500,48350,1635
|
|
20230807,091700,5066063350,48500,48500,48550,48400,1794
|
|
20230807,091600,4979055350,48500,48500,48600,48450,1298
|
|
20230807,091500,4916075750,48500,48500,48600,48400,881
|
|
20230807,091400,4873308000,48400,48350,48650,48300,3491
|
|
20230807,091300,4704048400,48350,48400,48400,48300,2162
|
|
20230807,091200,4599530700,48350,48550,48550,48350,2519
|
|
20230807,091100,4477502600,48550,48500,48600,48450,3382
|
|
20230807,091000,4313421650,48500,48400,48600,48350,3936
|
|
20230807,090900,4122508450,48350,47950,48500,47950,10225
|
|
20230807,090800,3630135650,47950,48050,48050,47950,9013
|
|
20230807,090700,3197510150,48000,48100,48100,48000,6816
|
|
20230807,090600,2870084250,48100,48200,48300,48050,8843
|
|
20230807,090500,2444019600,48200,48250,48250,48150,5432
|
|
20230807,090400,2182115600,48250,48500,48500,48200,7564
|
|
20230807,090300,1816422550,48450,48600,48600,48450,2892
|
|
20230807,090200,1676106350,48600,48550,48600,48350,13001
|
|
20230807,090100,1045848200,48600,49000,49000,48550,8931
|
|
20230807,090000,610990900,49000,48900,49300,48900,12064
|