585 lines
32 KiB
CSV
585 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,184200,29151081450,47050,47050,47050,47050,10692
|
|
20230808,184100,29151081450,47050,47050,47050,47050,0
|
|
20230808,184000,29151081450,47050,47050,47050,47050,0
|
|
20230808,183900,29151081450,47050,47050,47050,47050,0
|
|
20230808,183800,29151081450,47050,47050,47050,47050,0
|
|
20230808,183700,29151081450,47050,47050,47050,47050,0
|
|
20230808,183600,29151081450,47050,47050,47050,47050,0
|
|
20230808,183500,29151081450,47050,47050,47050,47050,0
|
|
20230808,183400,29151081450,47050,47050,47050,47050,0
|
|
20230808,183300,29151081450,47050,47050,47050,47050,0
|
|
20230808,183200,29151081450,47050,47050,47050,47050,0
|
|
20230808,183100,29151081450,47050,47050,47050,47050,0
|
|
20230808,183000,29151081450,47050,47050,47050,47050,0
|
|
20230808,182900,29151081450,47050,47050,47050,47050,0
|
|
20230808,182800,29151081450,47050,47050,47050,47050,0
|
|
20230808,182700,29151081450,47050,47050,47050,47050,0
|
|
20230808,182600,29151081450,47050,47050,47050,47050,0
|
|
20230808,182500,29151081450,47050,47050,47050,47050,0
|
|
20230808,182400,29151081450,47050,47050,47050,47050,0
|
|
20230808,182300,29151081450,47050,47050,47050,47050,0
|
|
20230808,182200,29151081450,47050,47050,47050,47050,0
|
|
20230808,182100,29151081450,47050,47050,47050,47050,0
|
|
20230808,182000,29151081450,47050,47050,47050,47050,0
|
|
20230808,181900,29151081450,47050,47050,47050,47050,0
|
|
20230808,181800,29151081450,47050,47050,47050,47050,0
|
|
20230808,181700,29151081450,47050,47050,47050,47050,0
|
|
20230808,181600,29151081450,47050,47050,47050,47050,0
|
|
20230808,181500,29151081450,47050,47050,47050,47050,0
|
|
20230808,181400,29151081450,47050,47050,47050,47050,0
|
|
20230808,181300,29151081450,47050,47050,47050,47050,0
|
|
20230808,181200,29151081450,47050,47050,47050,47050,10692
|
|
20230808,181100,29151081450,47050,47050,47050,47050,0
|
|
20230808,181000,29151081450,47050,47050,47050,47050,0
|
|
20230808,180900,29151081450,47050,47050,47050,47050,0
|
|
20230808,180800,29151081450,47050,47050,47050,47050,0
|
|
20230808,180700,29151081450,47050,47050,47050,47050,0
|
|
20230808,180600,29151081450,47050,47050,47050,47050,0
|
|
20230808,180500,29151081450,47050,47050,47050,47050,0
|
|
20230808,180400,29151081450,47050,47050,47050,47050,0
|
|
20230808,180300,29151081450,47050,47050,47050,47050,0
|
|
20230808,180200,29151081450,47050,47050,47050,47050,0
|
|
20230808,180100,29151081450,47050,47050,47050,47050,0
|
|
20230808,180000,29151081450,47050,47050,47050,47050,0
|
|
20230808,175900,29151081450,47050,47050,47050,47050,0
|
|
20230808,175800,29151081450,47050,47050,47050,47050,0
|
|
20230808,175700,29151081450,47050,47050,47050,47050,0
|
|
20230808,175600,29151081450,47050,47050,47050,47050,0
|
|
20230808,175500,29151081450,47050,47050,47050,47050,0
|
|
20230808,175400,29151081450,47050,47050,47050,47050,0
|
|
20230808,175300,29151081450,47050,47050,47050,47050,0
|
|
20230808,175200,29151081450,47050,47050,47050,47050,0
|
|
20230808,175100,29151081450,47050,47050,47050,47050,0
|
|
20230808,175000,29151081450,47050,47050,47050,47050,0
|
|
20230808,174900,29151081450,47050,47050,47050,47050,0
|
|
20230808,174800,29151081450,47050,47050,47050,47050,0
|
|
20230808,174700,29151081450,47050,47050,47050,47050,0
|
|
20230808,174600,29151081450,47050,47050,47050,47050,0
|
|
20230808,174500,29151081450,47050,47050,47050,47050,0
|
|
20230808,174400,29151081450,47050,47050,47050,47050,0
|
|
20230808,174300,29151081450,47050,47050,47050,47050,0
|
|
20230808,174200,29151081450,47050,47050,47050,47050,10692
|
|
20230808,174100,29151081450,47050,47050,47050,47050,0
|
|
20230808,174000,29151081450,47050,47050,47050,47050,0
|
|
20230808,173900,29151081450,47050,47050,47050,47050,0
|
|
20230808,173800,29151081450,47050,47050,47050,47050,0
|
|
20230808,173700,29151081450,47050,47050,47050,47050,0
|
|
20230808,173600,29151081450,47050,47050,47050,47050,0
|
|
20230808,173500,29151081450,47050,47050,47050,47050,0
|
|
20230808,173400,29151081450,47050,47050,47050,47050,0
|
|
20230808,173300,29151081450,47050,47050,47050,47050,0
|
|
20230808,173200,29151081450,47050,47050,47050,47050,0
|
|
20230808,173100,29151081450,47050,47050,47050,47050,0
|
|
20230808,173000,29151081450,47050,47050,47050,47050,0
|
|
20230808,172900,29151081450,47050,47050,47050,47050,0
|
|
20230808,172800,29151081450,47050,47050,47050,47050,0
|
|
20230808,172700,29151081450,47050,47050,47050,47050,0
|
|
20230808,172600,29151081450,47050,47050,47050,47050,0
|
|
20230808,172500,29151081450,47050,47050,47050,47050,0
|
|
20230808,172400,29151081450,47050,47050,47050,47050,0
|
|
20230808,172300,29151081450,47050,47050,47050,47050,0
|
|
20230808,172200,29151081450,47050,47050,47050,47050,0
|
|
20230808,172100,29151081450,47050,47050,47050,47050,0
|
|
20230808,172000,29151081450,47050,47050,47050,47050,0
|
|
20230808,171900,29151081450,47050,47050,47050,47050,0
|
|
20230808,171800,29151081450,47050,47050,47050,47050,0
|
|
20230808,171700,29151081450,47050,47050,47050,47050,0
|
|
20230808,171600,29151081450,47050,47050,47050,47050,0
|
|
20230808,171500,29151081450,47050,47050,47050,47050,0
|
|
20230808,171400,29151081450,47050,47050,47050,47050,0
|
|
20230808,171300,29151081450,47050,47050,47050,47050,0
|
|
20230808,171200,29151081450,47050,47050,47050,47050,10692
|
|
20230808,171100,29151081450,47050,47050,47050,47050,0
|
|
20230808,171000,29151081450,47050,47050,47050,47050,0
|
|
20230808,170900,29151081450,47050,47050,47050,47050,0
|
|
20230808,170800,29151081450,47050,47050,47050,47050,0
|
|
20230808,170700,29151081450,47050,47050,47050,47050,0
|
|
20230808,170600,29151081450,47050,47050,47050,47050,0
|
|
20230808,170500,29151081450,47050,47050,47050,47050,0
|
|
20230808,170400,29151081450,47050,47050,47050,47050,0
|
|
20230808,170300,29151081450,47050,47050,47050,47050,0
|
|
20230808,170200,29151081450,47050,47050,47050,47050,0
|
|
20230808,170100,29151081450,47050,47050,47050,47050,0
|
|
20230808,170000,29151081450,47050,47050,47050,47050,0
|
|
20230808,165900,29151081450,47050,47050,47050,47050,0
|
|
20230808,165800,29151081450,47050,47050,47050,47050,0
|
|
20230808,165700,29151081450,47050,47050,47050,47050,0
|
|
20230808,165600,29151081450,47050,47050,47050,47050,0
|
|
20230808,165500,29151081450,47050,47050,47050,47050,0
|
|
20230808,165400,29151081450,47050,47050,47050,47050,0
|
|
20230808,165300,29151081450,47050,47050,47050,47050,0
|
|
20230808,165200,29151081450,47050,47050,47050,47050,0
|
|
20230808,165100,29151081450,47050,47050,47050,47050,0
|
|
20230808,165000,29151081450,47050,47050,47050,47050,0
|
|
20230808,164900,29151081450,47050,47050,47050,47050,0
|
|
20230808,164800,29151081450,47050,47050,47050,47050,0
|
|
20230808,164700,29151081450,47050,47050,47050,47050,0
|
|
20230808,164600,29151081450,47050,47050,47050,47050,0
|
|
20230808,164500,29151081450,47050,47050,47050,47050,0
|
|
20230808,164400,29151081450,47050,47050,47050,47050,0
|
|
20230808,164300,29151081450,47050,47050,47050,47050,0
|
|
20230808,164200,29151081450,47050,47050,47050,47050,10692
|
|
20230808,164100,29151081450,47050,47050,47050,47050,0
|
|
20230808,164000,29151081450,47050,47050,47050,47050,0
|
|
20230808,163900,29151081450,47050,47050,47050,47050,0
|
|
20230808,163800,29151081450,47050,47050,47050,47050,0
|
|
20230808,163700,29151081450,47050,47050,47050,47050,0
|
|
20230808,163600,29151081450,47050,47050,47050,47050,0
|
|
20230808,163500,29151081450,47050,47050,47050,47050,0
|
|
20230808,163400,29151081450,47050,47050,47050,47050,0
|
|
20230808,163300,29151081450,47050,47050,47050,47050,0
|
|
20230808,163200,29151081450,47050,47050,47050,47050,0
|
|
20230808,163100,29151081450,47050,47050,47050,47050,0
|
|
20230808,163000,29151081450,47050,47050,47050,47050,0
|
|
20230808,162900,29151081450,47050,47050,47050,47050,0
|
|
20230808,162800,29151081450,47050,47050,47050,47050,0
|
|
20230808,162700,29151081450,47050,47050,47050,47050,0
|
|
20230808,162600,29151081450,47050,47050,47050,47050,0
|
|
20230808,162500,29151081450,47050,47050,47050,47050,0
|
|
20230808,162400,29151081450,47050,47050,47050,47050,0
|
|
20230808,162300,29151081450,47050,47050,47050,47050,0
|
|
20230808,162200,29151081450,47050,47050,47050,47050,0
|
|
20230808,162100,29151081450,47050,47050,47050,47050,0
|
|
20230808,162000,29151081450,47050,47050,47050,47050,0
|
|
20230808,161900,29151081450,47050,47050,47050,47050,0
|
|
20230808,161800,29151081450,47050,47050,47050,47050,0
|
|
20230808,161700,29151081450,47050,47050,47050,47050,0
|
|
20230808,161600,29151081450,47050,47050,47050,47050,0
|
|
20230808,161500,29151081450,47050,47050,47050,47050,0
|
|
20230808,161400,29151081450,47050,47050,47050,47050,0
|
|
20230808,161300,29151081450,47050,47050,47050,47050,0
|
|
20230808,161200,29151081450,47050,47050,47050,47050,10692
|
|
20230808,161100,29151081450,47050,47050,47050,47050,0
|
|
20230808,161000,29151081450,47050,47050,47050,47050,0
|
|
20230808,160900,29151081450,47050,47050,47050,47050,0
|
|
20230808,160800,29151081450,47050,47050,47050,47050,0
|
|
20230808,160700,29151081450,47050,47050,47050,47050,0
|
|
20230808,160600,29151081450,47050,47050,47050,47050,0
|
|
20230808,160500,29151081450,47050,47050,47050,47050,0
|
|
20230808,160400,29151081450,47050,47050,47050,47050,0
|
|
20230808,160300,29151081450,47050,47050,47050,47050,0
|
|
20230808,160200,29151081450,47050,47050,47050,47050,0
|
|
20230808,160100,29151081450,47050,47050,47050,47050,0
|
|
20230808,160000,29151081450,47050,47050,47050,47050,0
|
|
20230808,155900,29151081450,47050,47050,47050,47050,0
|
|
20230808,155800,29151081450,47050,47050,47050,47050,0
|
|
20230808,155700,29151081450,47050,47050,47050,47050,0
|
|
20230808,155600,29151081450,47050,47050,47050,47050,0
|
|
20230808,155500,29151081450,47050,47050,47050,47050,0
|
|
20230808,155400,29151081450,47050,47050,47050,47050,0
|
|
20230808,155300,29151081450,47050,47050,47050,47050,0
|
|
20230808,155200,29151081450,47050,47050,47050,47050,0
|
|
20230808,155100,29151081450,47050,47050,47050,47050,0
|
|
20230808,155000,29151081450,47050,47050,47050,47050,0
|
|
20230808,154900,29151081450,47050,47050,47050,47050,0
|
|
20230808,154800,29151081450,47050,47050,47050,47050,0
|
|
20230808,154700,29151081450,47050,47050,47050,47050,0
|
|
20230808,154600,29151081450,47050,47050,47050,47050,0
|
|
20230808,154500,29151081450,47050,47050,47050,47050,0
|
|
20230808,154400,29151081450,47050,47050,47050,47050,0
|
|
20230808,154300,29151081450,47050,47050,47050,47050,0
|
|
20230808,154200,29151081450,47050,47050,47050,47050,10692
|
|
20230808,154100,29151081450,47050,47050,47050,47050,0
|
|
20230808,154000,29151081450,47050,47050,47050,47050,0
|
|
20230808,153900,29151081450,47050,47050,47050,47050,0
|
|
20230808,153800,29151081450,47050,47050,47050,47050,0
|
|
20230808,153700,29151081450,47050,47050,47050,47050,0
|
|
20230808,153600,29151081450,47050,47050,47050,47050,0
|
|
20230808,153500,29151081450,47050,47050,47050,47050,0
|
|
20230808,153400,29151081450,47050,47050,47050,47050,0
|
|
20230808,153300,29151081450,47050,47050,47050,47050,0
|
|
20230808,153200,29151081450,47050,47050,47050,47050,0
|
|
20230808,153100,29151081450,47050,47050,47050,47050,0
|
|
20230808,153000,29151081450,47050,47050,47050,47050,10692
|
|
20230808,152900,28648022850,47050,47050,47050,47050,0
|
|
20230808,152800,28648022850,47050,47050,47050,47050,0
|
|
20230808,152700,28648022850,47050,47050,47050,47050,0
|
|
20230808,152600,28648022850,47050,47050,47050,47050,0
|
|
20230808,152500,28648022850,47050,47050,47050,47050,0
|
|
20230808,152400,28648022850,47050,47050,47050,47050,0
|
|
20230808,152300,28648022850,47050,47050,47050,47050,0
|
|
20230808,152200,28648022850,47050,47050,47050,47050,0
|
|
20230808,152100,28648022850,47050,47050,47050,47050,0
|
|
20230808,152000,28648022850,47050,47050,47050,47050,0
|
|
20230808,151900,28648022850,47050,47000,47050,46950,2474
|
|
20230808,151800,28531711550,47000,46950,47000,46950,4531
|
|
20230808,151700,28318865200,46950,46850,46950,46850,3580
|
|
20230808,151600,28150889650,46850,46800,46900,46800,3288
|
|
20230808,151500,27996854500,46850,46850,46900,46800,1134
|
|
20230808,151400,27943730750,46900,46950,46950,46850,1983
|
|
20230808,151300,27850794600,46950,46950,47000,46900,5197
|
|
20230808,151200,27606969600,46900,46900,46950,46900,1442
|
|
20230808,151100,27539306700,46950,46900,46950,46850,2290
|
|
20230808,151000,27431869750,46900,46800,46950,46800,3656
|
|
20230808,150900,27260513050,46850,46800,46850,46800,2786
|
|
20230808,150800,27130034700,46850,46800,46850,46800,1045
|
|
20230808,150700,27081120200,46850,46950,46950,46800,4824
|
|
20230808,150600,26855084700,46900,46900,46950,46900,1241
|
|
20230808,150500,26796878100,46900,46900,46950,46900,2018
|
|
20230808,150400,26702209200,46900,46900,46950,46900,1743
|
|
20230808,150300,26620452500,46900,46950,46950,46900,1574
|
|
20230808,150200,26546613650,46900,46950,46950,46900,1228
|
|
20230808,150100,26488995150,46950,47000,47000,46950,1255
|
|
20230808,150000,26430048200,47000,46950,47000,46950,1711
|
|
20230808,145900,26349653700,46950,46900,46950,46850,1180
|
|
20230808,145800,26294297850,46850,46800,46900,46800,1374
|
|
20230808,145700,26229944900,46750,46750,46800,46750,995
|
|
20230808,145600,26183399850,46750,46900,46900,46750,652
|
|
20230808,145500,26152866200,46900,46850,46950,46800,1109
|
|
20230808,145400,26100893500,46800,46750,46850,46750,1018
|
|
20230808,145300,26053274550,46750,46800,46850,46750,469
|
|
20230808,145200,26031326900,46800,46950,46950,46800,1603
|
|
20230808,145100,25956160950,46950,46900,46950,46900,575
|
|
20230808,145000,25929191000,46900,46950,47000,46850,1077
|
|
20230808,144900,25878644150,46900,46700,46950,46650,9250
|
|
20230808,144800,25446124600,46650,46650,46700,46650,573
|
|
20230808,144700,25419388800,46650,46700,46750,46600,3128
|
|
20230808,144600,25273386050,46750,46600,46750,46600,2059
|
|
20230808,144500,25177270700,46600,46600,46650,46550,1595
|
|
20230808,144400,25102962400,46600,46600,46650,46600,1503
|
|
20230808,144300,25032922300,46600,46600,46700,46600,1101
|
|
20230808,144200,24981595450,46600,46700,46750,46600,2691
|
|
20230808,144100,24856052100,46650,46600,46700,46600,1080
|
|
20230808,144000,24805690700,46650,46650,46700,46650,749
|
|
20230808,143900,24770744900,46650,46650,46700,46600,500
|
|
20230808,143800,24747425150,46650,46600,46700,46600,866
|
|
20230808,143700,24707058950,46650,46650,46700,46600,560
|
|
20230808,143600,24680945750,46650,46650,46700,46650,2636
|
|
20230808,143500,24557973200,46650,46650,46700,46650,597
|
|
20230808,143400,24530123000,46650,46750,46750,46650,992
|
|
20230808,143300,24483816150,46700,46700,46750,46700,648
|
|
20230808,143200,24453554350,46700,46700,46750,46700,452
|
|
20230808,143100,24432445850,46700,46700,46800,46700,551
|
|
20230808,143000,24406700300,46700,46800,46800,46700,1220
|
|
20230808,142900,24349717050,46800,46800,46800,46700,609
|
|
20230808,142800,24321249400,46800,46850,46850,46750,1020
|
|
20230808,142700,24273526500,46800,46950,46950,46800,1343
|
|
20230808,142600,24210580900,46900,46900,47000,46900,1669
|
|
20230808,142500,24132228850,46900,46850,46900,46800,1645
|
|
20230808,142400,24055132950,46800,46700,46850,46650,3308
|
|
20230808,142300,23900356700,46700,46750,46750,46650,881
|
|
20230808,142200,23859223850,46750,46700,46750,46700,1099
|
|
20230808,142100,23807860200,46750,46700,46750,46650,1108
|
|
20230808,142000,23756129650,46700,46600,46750,46550,2809
|
|
20230808,141900,23625152600,46550,46600,46600,46550,925
|
|
20230808,141800,23582093600,46550,46600,46650,46550,779
|
|
20230808,141700,23545794150,46600,46650,46650,46600,460
|
|
20230808,141600,23524355400,46600,46600,46650,46600,1032
|
|
20230808,141500,23476237800,46650,46600,46650,46600,1557
|
|
20230808,141400,23403658200,46600,46600,46650,46600,652
|
|
20230808,141300,23373265200,46600,46650,46650,46600,853
|
|
20230808,141200,23333509050,46700,46700,46700,46600,2662
|
|
20230808,141100,23209344000,46700,46700,46750,46650,4762
|
|
20230808,141000,22987034700,46700,46750,46800,46700,1471
|
|
20230808,140900,22918288250,46750,46750,46800,46700,591
|
|
20230808,140800,22890670150,46750,46900,46900,46750,5142
|
|
20230808,140700,22650024500,46900,46900,46950,46900,2323
|
|
20230808,140600,22541074350,46950,46900,47000,46900,921
|
|
20230808,140500,22497877450,47000,46950,47000,46900,557
|
|
20230808,140400,22471735300,46900,47000,47000,46900,463
|
|
20230808,140300,22450010350,46950,47000,47000,46950,515
|
|
20230808,140200,22425830750,47000,46950,47000,46950,131
|
|
20230808,140100,22419679500,47000,47000,47000,46950,127
|
|
20230808,140000,22413716300,47000,46950,47000,46950,524
|
|
20230808,135900,22389105500,46950,46950,47000,46950,114
|
|
20230808,135800,22383752950,47000,47050,47050,46950,935
|
|
20230808,135700,22339819450,47050,47100,47100,47000,1246
|
|
20230808,135600,22281230550,47100,47100,47150,47050,881
|
|
20230808,135500,22239751200,47100,47100,47100,47050,969
|
|
20230808,135400,22194111350,47100,47050,47100,47050,360
|
|
20230808,135300,22177155450,47050,47050,47100,47050,69
|
|
20230808,135200,22173906900,47100,47050,47100,47050,233
|
|
20230808,135100,22162933450,47000,47000,47050,46950,810
|
|
20230808,135000,22124841900,47000,46950,47050,46950,641
|
|
20230808,134900,22094711750,46950,46950,47000,46950,422
|
|
20230808,134800,22074879200,47000,46950,47000,46950,1050
|
|
20230808,134700,22025570450,46950,46850,46950,46800,2493
|
|
20230808,134600,21908695150,46800,46900,46900,46800,57
|
|
20230808,134500,21906027350,46900,46800,46900,46750,3937
|
|
20230808,134400,21721645900,46750,46800,46800,46750,1666
|
|
20230808,134300,21643750350,46750,46750,46800,46750,290
|
|
20230808,134200,21630183800,46750,46800,46800,46750,171
|
|
20230808,134100,21622181050,46800,46750,46800,46750,329
|
|
20230808,134000,21606785850,46800,46800,46800,46750,79
|
|
20230808,133900,21603088800,46800,46750,46800,46750,225
|
|
20230808,133800,21592566800,46750,46800,46850,46750,321
|
|
20230808,133700,21577544000,46800,46800,46800,46750,407
|
|
20230808,133600,21558505550,46750,46800,46800,46750,507
|
|
20230808,133500,21534783700,46800,46800,46800,46750,999
|
|
20230808,133400,21488038300,46750,46800,46800,46750,1920
|
|
20230808,133300,21398273800,46800,46800,46800,46750,240
|
|
20230808,133200,21387042750,46750,46800,46800,46750,735
|
|
20230808,133100,21352650950,46800,46850,46850,46800,476
|
|
20230808,133000,21330370950,46800,46850,46850,46800,326
|
|
20230808,132900,21315113400,46850,46850,46850,46800,70
|
|
20230808,132800,21311834500,46800,46850,46850,46800,307
|
|
20230808,132700,21297466400,46800,46850,46850,46800,3684
|
|
20230808,132600,21125000150,46900,46900,46900,46850,51
|
|
20230808,132500,21122610100,46900,46850,46900,46850,158
|
|
20230808,132400,21115206650,46850,46850,46900,46850,607
|
|
20230808,132300,21086768200,46900,46850,46900,46850,1267
|
|
20230808,132200,21027408950,46850,46900,46900,46850,277
|
|
20230808,132100,21014431400,46900,46850,46900,46850,280
|
|
20230808,132000,21001312200,46850,46900,46900,46850,1336
|
|
20230808,131900,20938718150,46900,46900,46900,46850,1842
|
|
20230808,131800,20852419750,46900,46900,46900,46850,148
|
|
20230808,131700,20845479550,46900,46900,46900,46850,148
|
|
20230808,131600,20838542500,46900,46900,46900,46850,436
|
|
20230808,131500,20818094150,46900,46850,46900,46850,287
|
|
20230808,131400,20804645300,46900,46850,46900,46850,317
|
|
20230808,131300,20789793100,46850,46900,46900,46850,123
|
|
20230808,131200,20784024850,46900,46900,46900,46900,195
|
|
20230808,131100,20774879350,46900,46900,46900,46850,418
|
|
20230808,131000,20755275200,46900,46900,46900,46900,308
|
|
20230808,130900,20740830000,46850,46850,46900,46850,178
|
|
20230808,130800,20732488200,46850,46900,46900,46850,246
|
|
20230808,130700,20720961550,46900,46900,46900,46850,176
|
|
20230808,130600,20712707250,46900,46900,46900,46900,689
|
|
20230808,130500,20680393150,46850,46900,46900,46850,20
|
|
20230808,130400,20679455550,46850,46900,46900,46850,78
|
|
20230808,130300,20675800800,46900,46850,46900,46850,101
|
|
20230808,130200,20671064050,46800,46800,46850,46800,4826
|
|
20230808,130100,20445081200,46800,46750,46800,46750,274
|
|
20230808,130000,20432258550,46750,46800,46800,46750,348
|
|
20230808,125900,20415989200,46750,46800,46800,46750,177
|
|
20230808,125800,20407713950,46800,46750,46800,46750,428
|
|
20230808,125700,20387696100,46750,46750,46750,46750,233
|
|
20230808,125600,20376803350,46750,46800,46800,46750,481
|
|
20230808,125500,20354313750,46800,46750,46800,46750,270
|
|
20230808,125400,20341682800,46800,46900,46900,46750,2698
|
|
20230808,125300,20215365250,46900,46850,46900,46850,486
|
|
20230808,125200,20192589800,46850,46900,46900,46850,126
|
|
20230808,125100,20186680500,46850,46900,46900,46850,661
|
|
20230808,125000,20155711550,46850,46850,46900,46850,49
|
|
20230808,124900,20153415200,46900,46900,46900,46850,42
|
|
20230808,124800,20151445700,46900,46900,46950,46850,450
|
|
20230808,124700,20130342050,46900,46900,46950,46850,349
|
|
20230808,124600,20113973200,46900,46900,46900,46850,2085
|
|
20230808,124500,20016186850,46850,46850,46850,46800,1511
|
|
20230808,124400,19945401500,46850,46850,46850,46800,232
|
|
20230808,124300,19934533250,46850,46850,46900,46850,1747
|
|
20230808,124200,19852683750,46900,46900,46900,46850,261
|
|
20230808,124100,19840446450,46900,46900,46900,46850,180
|
|
20230808,124000,19832007700,46900,46900,46900,46850,63
|
|
20230808,123900,19829053200,46900,46850,46900,46850,144
|
|
20230808,123800,19822306700,46850,46900,46900,46850,45
|
|
20230808,123700,19820197250,46850,46850,46900,46850,439
|
|
20230808,123600,19799630050,46850,46850,46900,46850,149
|
|
20230808,123500,19792648900,46900,46850,46900,46850,318
|
|
20230808,123400,19777734750,46900,46850,46900,46850,488
|
|
20230808,123300,19754870000,46900,46900,46900,46850,110
|
|
20230808,123200,19749711400,46900,46900,46950,46850,674
|
|
20230808,123100,19718096350,46850,46850,46900,46850,843
|
|
20230808,123000,19678579600,46900,46900,46900,46850,402
|
|
20230808,122900,19659726250,46900,47000,47000,46900,3444
|
|
20230808,122800,19498155300,47000,46950,47000,46950,332
|
|
20230808,122700,19482553800,46950,46950,46950,46950,33
|
|
20230808,122600,19481004450,47000,47000,47000,47000,5
|
|
20230808,122500,19480769450,47000,47000,47000,46950,245
|
|
20230808,122400,19469266400,47000,47000,47000,47000,13
|
|
20230808,122300,19468655400,47000,47000,47050,46950,483
|
|
20230808,122200,19445965400,47050,47000,47050,47000,1401
|
|
20230808,122100,19380115850,47000,47000,47000,46950,1460
|
|
20230808,122000,19311501850,46950,47000,47050,46950,383
|
|
20230808,121900,19293496500,46950,47100,47100,46950,6614
|
|
20230808,121800,18982480300,47100,47100,47150,47100,446
|
|
20230808,121700,18961473400,47100,47150,47150,47100,318
|
|
20230808,121600,18946495500,47100,47150,47150,47100,291
|
|
20230808,121500,18932781000,47100,47200,47200,47100,284
|
|
20230808,121400,18919383550,47200,47100,47200,47050,524
|
|
20230808,121300,18894683850,47100,47150,47150,47100,461
|
|
20230808,121200,18872965100,47100,47150,47150,47100,1813
|
|
20230808,121100,18787572700,47150,47150,47150,47100,133
|
|
20230808,121000,18781301850,47150,47100,47150,47100,211
|
|
20230808,120900,18771353550,47150,47100,47150,47100,76
|
|
20230808,120800,18767771450,47100,47150,47150,47100,375
|
|
20230808,120700,18750090250,47150,47050,47150,47050,1000
|
|
20230808,120600,18702989400,47100,47100,47100,47050,228
|
|
20230808,120500,18692258800,47050,47100,47100,47050,256
|
|
20230808,120400,18680211650,47050,47100,47150,47050,784
|
|
20230808,120300,18643286250,47100,47150,47200,47100,1085
|
|
20230808,120200,18592129400,47150,47150,47200,47150,235
|
|
20230808,120100,18581049000,47150,47150,47250,47150,122
|
|
20230808,120000,18575296600,47200,47300,47300,47200,99
|
|
20230808,115900,18570623550,47300,47250,47300,47200,717
|
|
20230808,115800,18536757400,47300,47250,47300,47250,108
|
|
20230808,115700,18531652600,47250,47200,47250,47150,707
|
|
20230808,115600,18498260950,47200,47200,47200,47150,451
|
|
20230808,115500,18476973900,47200,47250,47300,47200,676
|
|
20230808,115400,18445033250,47300,47350,47350,47300,1165
|
|
20230808,115300,18389927250,47350,47350,47350,47300,380
|
|
20230808,115200,18371946850,47300,47350,47400,47300,427
|
|
20230808,115100,18351732650,47350,47300,47350,47300,224
|
|
20230808,115000,18341127450,47300,47300,47350,47300,223
|
|
20230808,114900,18330573100,47350,47300,47350,47300,183
|
|
20230808,114800,18321917100,47300,47300,47300,47200,240
|
|
20230808,114700,18310574200,47250,47200,47300,47200,305
|
|
20230808,114600,18296156300,47200,47200,47200,47200,574
|
|
20230808,114500,18269063500,47200,47250,47300,47200,1732
|
|
20230808,114400,18187231950,47300,47350,47400,47250,2251
|
|
20230808,114300,18080741000,47400,47350,47400,47350,740
|
|
20230808,114200,18045698300,47400,47400,47450,47350,1241
|
|
20230808,114100,17986892300,47450,47450,47500,47450,1040
|
|
20230808,114000,17937541750,47450,47450,47450,47400,420
|
|
20230808,113900,17917622000,47450,47400,47450,47400,437
|
|
20230808,113800,17896901400,47400,47450,47450,47400,1535
|
|
20230808,113700,17824126650,47400,47400,47450,47350,948
|
|
20230808,113600,17779180100,47400,47400,47400,47350,1014
|
|
20230808,113500,17731117750,47400,47400,47400,47350,941
|
|
20230808,113400,17686514400,47400,47350,47400,47350,1023
|
|
20230808,113300,17638073850,47350,47300,47350,47300,217
|
|
20230808,113200,17627800800,47350,47350,47350,47300,141
|
|
20230808,113100,17621124750,47300,47200,47350,47200,1602
|
|
20230808,113000,17545426350,47250,47350,47350,47200,2967
|
|
20230808,112900,17405166600,47350,47400,47400,47300,1067
|
|
20230808,112800,17354632900,47350,47400,47400,47300,1328
|
|
20230808,112700,17291748450,47400,47400,47450,47350,3124
|
|
20230808,112600,17143642600,47350,47350,47350,47300,333
|
|
20230808,112500,17127876250,47300,47300,47350,47300,3434
|
|
20230808,112400,16965361000,47350,47300,47350,47300,3335
|
|
20230808,112300,16807602200,47350,47150,47350,47150,7733
|
|
20230808,112200,16442449650,47150,47300,47300,47150,2571
|
|
20230808,112100,16321015450,47250,47250,47300,47250,1458
|
|
20230808,112000,16252076850,47250,47250,47300,47200,1481
|
|
20230808,111900,16182099850,47200,47200,47250,47150,163
|
|
20230808,111800,16174406750,47150,47100,47250,47050,1129
|
|
20230808,111700,16121175550,47100,47050,47100,47050,1663
|
|
20230808,111600,16042929400,47050,47000,47050,46900,2108
|
|
20230808,111500,15943848850,46950,46950,46950,46900,2259
|
|
20230808,111400,15837793750,46900,46950,46950,46900,254
|
|
20230808,111300,15825874000,46950,46900,46950,46900,861
|
|
20230808,111200,15785451050,46950,46950,46950,46900,240
|
|
20230808,111100,15774190700,46900,46850,46950,46850,749
|
|
20230808,111000,15739053150,46900,46900,46900,46850,452
|
|
20230808,110900,15717854400,46900,47000,47000,46900,1022
|
|
20230808,110800,15669903350,47000,46950,47000,46950,152
|
|
20230808,110700,15662762000,46950,47000,47000,46900,104
|
|
20230808,110600,15657878050,47000,46950,47000,46900,894
|
|
20230808,110500,15615908050,46900,46900,46950,46900,241
|
|
20230808,110400,15604604600,46900,46900,46950,46850,1566
|
|
20230808,110300,15531142400,46900,46900,46900,46850,1718
|
|
20230808,110200,15450568250,46900,47000,47000,46900,586
|
|
20230808,110100,15423068300,47000,47000,47000,46900,464
|
|
20230808,110000,15401274950,46900,47000,47000,46850,4036
|
|
20230808,105900,15211864850,47000,47000,47050,46950,703
|
|
20230808,105800,15178823800,47000,47000,47000,46950,289
|
|
20230808,105700,15165241550,47000,47000,47000,46950,1663
|
|
20230808,105600,15087096850,46950,47100,47100,46950,2684
|
|
20230808,105500,14960900950,47100,47150,47150,47050,231
|
|
20230808,105400,14950016450,47100,47100,47150,47100,726
|
|
20230808,105300,14915821600,47100,47150,47200,47100,661
|
|
20230808,105200,14884655500,47150,47050,47150,47050,327
|
|
20230808,105100,14869255000,47050,47050,47050,47000,2506
|
|
20230808,105000,14751347800,47000,46950,47000,46950,2363
|
|
20230808,104900,14640289900,46950,47000,47050,46950,714
|
|
20230808,104800,14606737500,47000,47050,47100,47000,2784
|
|
20230808,104700,14475869850,47100,47100,47200,47050,290
|
|
20230808,104600,14462204200,47100,47000,47150,47000,3522
|
|
20230808,104500,14296535500,47000,47000,47000,47000,1074
|
|
20230808,104400,14246057500,46950,46950,47000,46950,1574
|
|
20230808,104300,14172150300,46950,47150,47150,46900,2201
|
|
20230808,104200,14068731400,47150,47250,47250,47150,645
|
|
20230808,104100,14038296950,47250,47250,47250,47150,458
|
|
20230808,104000,14016669750,47250,47350,47350,47150,1147
|
|
20230808,103900,13962433400,47400,47150,47400,47150,2122
|
|
20230808,103800,13862051000,47150,47000,47150,47000,1200
|
|
20230808,103700,13805506250,46950,46950,47050,46950,805
|
|
20230808,103600,13767681700,46950,47000,47050,46900,262
|
|
20230808,103500,13755376950,47050,47100,47100,46950,459
|
|
20230808,103400,13733798700,47100,47100,47100,47050,794
|
|
20230808,103300,13696406800,47100,47100,47100,47000,355
|
|
20230808,103200,13679689800,47100,47000,47100,47000,892
|
|
20230808,103100,13637735000,46900,46850,47000,46850,504
|
|
20230808,103000,13614081400,46850,46850,47000,46800,2236
|
|
20230808,102900,13509323300,46850,46850,47050,46800,1799
|
|
20230808,102800,13424913200,46850,46750,46850,46750,1099
|
|
20230808,102700,13373483500,46750,46750,46800,46750,1200
|
|
20230808,102600,13317375500,46750,46900,46900,46750,2852
|
|
20230808,102500,13183863950,46900,46950,46950,46900,1916
|
|
20230808,102400,13093999150,46950,46900,47000,46850,3092
|
|
20230808,102300,12948973800,46850,46900,46900,46850,1037
|
|
20230808,102200,12900387900,46900,46900,46950,46900,1154
|
|
20230808,102100,12846262700,47100,46900,47100,46900,1920
|
|
20230808,102000,12756101000,46900,47050,47050,46900,4948
|
|
20230808,101900,12523627100,47100,47100,47250,47050,2443
|
|
20230808,101800,12408505550,47100,47200,47250,47100,3972
|
|
20230808,101700,12221293450,47200,47250,47250,47150,1353
|
|
20230808,101600,12157428850,47250,47300,47300,47150,493
|
|
20230808,101500,12134154850,47300,47250,47350,47150,4436
|
|
20230808,101400,11924652250,47300,47500,47500,47250,4910
|
|
20230808,101300,11692043450,47500,47450,47500,47400,1946
|
|
20230808,101200,11599673700,47450,47500,47500,47400,5672
|
|
20230808,101100,11330403800,47450,47500,47500,47450,1865
|
|
20230808,101000,11241837900,47500,47450,47550,47400,4315
|
|
20230808,100900,11036953250,47450,47400,47450,47350,2297
|
|
20230808,100800,10928069050,47400,47350,47400,47300,6375
|
|
20230808,100700,10626004300,47350,47250,47350,47200,3916
|
|
20230808,100600,10440757200,47250,47200,47250,47150,781
|
|
20230808,100500,10403889750,47250,47150,47250,47150,1401
|
|
20230808,100400,10337775950,47150,47100,47150,47100,1775
|
|
20230808,100300,10254113150,47100,47050,47100,47000,2663
|
|
20230808,100200,10128777500,47050,47100,47150,47000,5478
|
|
20230808,100100,9871016050,47150,47250,47300,47150,2295
|
|
20230808,100000,9762696700,47250,47200,47250,47150,4095
|
|
20230808,095900,9569294050,47150,47200,47200,47150,345
|
|
20230808,095800,9553010850,47200,47100,47200,47100,2840
|
|
20230808,095700,9419113450,47100,47050,47100,47050,2547
|
|
20230808,095600,9299201200,47050,47100,47150,47050,281
|
|
20230808,095500,9285975000,47100,47200,47200,47100,869
|
|
20230808,095400,9245002600,47200,47200,47250,47150,1428
|
|
20230808,095300,9177600350,47200,47050,47200,47050,2953
|
|
20230808,095200,9038446150,47050,46950,47100,46900,7356
|
|
20230808,095100,8692798600,46900,46900,46950,46900,463
|
|
20230808,095000,8671083800,46900,46900,46950,46900,933
|
|
20230808,094900,8627325000,46900,46900,46900,46850,1533
|
|
20230808,094800,8555435900,46900,46900,46900,46850,863
|
|
20230808,094700,8514967750,46900,46900,46900,46900,521
|
|
20230808,094600,8490532850,46900,46900,46950,46850,2583
|
|
20230808,094500,8369430050,46950,46950,46950,46900,1278
|
|
20230808,094400,8309474300,46950,46900,46950,46850,2140
|
|
20230808,094300,8209091650,46900,46800,46950,46800,2406
|
|
20230808,094200,8096275700,46850,46900,47000,46850,3006
|
|
20230808,094100,7955231000,46900,46650,46900,46650,5272
|
|
20230808,094000,7708387200,46700,46700,46700,46650,955
|
|
20230808,093900,7663798450,46700,46700,46700,46650,691
|
|
20230808,093800,7631533550,46650,46600,46750,46550,4206
|
|
20230808,093700,7435414550,46550,46650,46650,46550,1123
|
|
20230808,093600,7383074400,46650,46700,46700,46600,3569
|
|
20230808,093500,7216577600,46700,46650,46800,46600,3654
|
|
20230808,093400,7046094800,46650,46850,46850,46650,1801
|
|
20230808,093300,6961889100,46850,46900,46900,46850,924
|
|
20230808,093200,6918588800,46900,46900,46900,46850,1739
|
|
20230808,093100,6837038450,46900,47000,47000,46850,1514
|
|
20230808,093000,6765997450,47000,47100,47100,46950,1415
|
|
20230808,092900,6699494300,47050,47200,47200,47000,2810
|
|
20230808,092800,6567128400,47200,47250,47300,47150,1636
|
|
20230808,092700,6489907050,47250,47300,47300,47200,2764
|
|
20230808,092600,6359308300,47250,47350,47400,47250,3589
|
|
20230808,092500,6189493650,47350,46950,47350,46950,6618
|
|
20230808,092400,5877712500,46950,46900,47000,46900,1690
|
|
20230808,092300,5798439450,46900,46750,46950,46750,3488
|
|
20230808,092200,5635040300,46750,46700,46750,46650,3099
|
|
20230808,092100,5490365250,46700,46450,46800,46450,9172
|
|
20230808,092000,5062192450,46450,46500,46550,46400,4991
|
|
20230808,091900,4830286950,46550,46550,46600,46550,1700
|
|
20230808,091800,4751098100,46550,46600,46650,46450,7362
|
|
20230808,091700,4408477800,46600,46700,46700,46600,2320
|
|
20230808,091600,4300333000,46750,46550,46900,46550,7462
|
|
20230808,091500,3951835250,46550,46800,46800,46550,4642
|
|
20230808,091400,3735088450,46800,46900,46900,46750,3538
|
|
20230808,091300,3569420750,46850,46850,46950,46800,1721
|
|
20230808,091200,3488766100,46800,46900,46900,46800,2045
|
|
20230808,091100,3392919450,46900,47200,47200,46800,7996
|
|
20230808,091000,3017011250,47250,47100,47250,47050,2825
|
|
20230808,090900,2883826450,47150,47250,47300,47100,1610
|
|
20230808,090800,2807880250,47250,47100,47300,47050,10330
|
|
20230808,090700,2320547300,47100,47300,47350,47100,6157
|
|
20230808,090600,2029920450,47350,47300,47400,47250,3712
|
|
20230808,090500,1854248800,47300,47500,47500,47150,7549
|
|
20230808,090400,1497306200,47500,47500,47650,47350,5794
|
|
20230808,090300,1221971100,47500,47900,47950,47500,7773
|
|
20230808,090200,850860250,47800,47550,47850,47550,5237
|
|
20230808,090100,600844500,47500,47550,47650,47300,3405
|
|
20230808,090000,438907500,47550,47300,47750,47250,9211
|