585 lines
32 KiB
CSV
585 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,184200,21569890500,47950,47950,47950,47950,9489
|
|
20230809,184100,21569890500,47950,47950,47950,47950,0
|
|
20230809,184000,21569890500,47950,47950,47950,47950,0
|
|
20230809,183900,21569890500,47950,47950,47950,47950,0
|
|
20230809,183800,21569890500,47950,47950,47950,47950,0
|
|
20230809,183700,21569890500,47950,47950,47950,47950,0
|
|
20230809,183600,21569890500,47950,47950,47950,47950,0
|
|
20230809,183500,21569890500,47950,47950,47950,47950,0
|
|
20230809,183400,21569890500,47950,47950,47950,47950,0
|
|
20230809,183300,21569890500,47950,47950,47950,47950,0
|
|
20230809,183200,21569890500,47950,47950,47950,47950,0
|
|
20230809,183100,21569890500,47950,47950,47950,47950,0
|
|
20230809,183000,21569890500,47950,47950,47950,47950,0
|
|
20230809,182900,21569890500,47950,47950,47950,47950,0
|
|
20230809,182800,21569890500,47950,47950,47950,47950,0
|
|
20230809,182700,21569890500,47950,47950,47950,47950,0
|
|
20230809,182600,21569890500,47950,47950,47950,47950,0
|
|
20230809,182500,21569890500,47950,47950,47950,47950,0
|
|
20230809,182400,21569890500,47950,47950,47950,47950,0
|
|
20230809,182300,21569890500,47950,47950,47950,47950,0
|
|
20230809,182200,21569890500,47950,47950,47950,47950,0
|
|
20230809,182100,21569890500,47950,47950,47950,47950,0
|
|
20230809,182000,21569890500,47950,47950,47950,47950,0
|
|
20230809,181900,21569890500,47950,47950,47950,47950,0
|
|
20230809,181800,21569890500,47950,47950,47950,47950,0
|
|
20230809,181700,21569890500,47950,47950,47950,47950,0
|
|
20230809,181600,21569890500,47950,47950,47950,47950,0
|
|
20230809,181500,21569890500,47950,47950,47950,47950,0
|
|
20230809,181400,21569890500,47950,47950,47950,47950,0
|
|
20230809,181300,21569890500,47950,47950,47950,47950,0
|
|
20230809,181200,21569890500,47950,47950,47950,47950,9489
|
|
20230809,181100,21569890500,47950,47950,47950,47950,0
|
|
20230809,181000,21569890500,47950,47950,47950,47950,0
|
|
20230809,180900,21569890500,47950,47950,47950,47950,0
|
|
20230809,180800,21569890500,47950,47950,47950,47950,0
|
|
20230809,180700,21569890500,47950,47950,47950,47950,0
|
|
20230809,180600,21569890500,47950,47950,47950,47950,0
|
|
20230809,180500,21569890500,47950,47950,47950,47950,0
|
|
20230809,180400,21569890500,47950,47950,47950,47950,0
|
|
20230809,180300,21569890500,47950,47950,47950,47950,0
|
|
20230809,180200,21569890500,47950,47950,47950,47950,0
|
|
20230809,180100,21569890500,47950,47950,47950,47950,0
|
|
20230809,180000,21569890500,47950,47950,47950,47950,0
|
|
20230809,175900,21569890500,47950,47950,47950,47950,0
|
|
20230809,175800,21569890500,47950,47950,47950,47950,0
|
|
20230809,175700,21569890500,47950,47950,47950,47950,0
|
|
20230809,175600,21569890500,47950,47950,47950,47950,0
|
|
20230809,175500,21569890500,47950,47950,47950,47950,0
|
|
20230809,175400,21569890500,47950,47950,47950,47950,0
|
|
20230809,175300,21569890500,47950,47950,47950,47950,0
|
|
20230809,175200,21569890500,47950,47950,47950,47950,0
|
|
20230809,175100,21569890500,47950,47950,47950,47950,0
|
|
20230809,175000,21569890500,47950,47950,47950,47950,0
|
|
20230809,174900,21569890500,47950,47950,47950,47950,0
|
|
20230809,174800,21569890500,47950,47950,47950,47950,0
|
|
20230809,174700,21569890500,47950,47950,47950,47950,0
|
|
20230809,174600,21569890500,47950,47950,47950,47950,0
|
|
20230809,174500,21569890500,47950,47950,47950,47950,0
|
|
20230809,174400,21569890500,47950,47950,47950,47950,0
|
|
20230809,174300,21569890500,47950,47950,47950,47950,0
|
|
20230809,174200,21569890500,47950,47950,47950,47950,9489
|
|
20230809,174100,21569890500,47950,47950,47950,47950,0
|
|
20230809,174000,21569890500,47950,47950,47950,47950,0
|
|
20230809,173900,21569890500,47950,47950,47950,47950,0
|
|
20230809,173800,21569890500,47950,47950,47950,47950,0
|
|
20230809,173700,21569890500,47950,47950,47950,47950,0
|
|
20230809,173600,21569890500,47950,47950,47950,47950,0
|
|
20230809,173500,21569890500,47950,47950,47950,47950,0
|
|
20230809,173400,21569890500,47950,47950,47950,47950,0
|
|
20230809,173300,21569890500,47950,47950,47950,47950,0
|
|
20230809,173200,21569890500,47950,47950,47950,47950,0
|
|
20230809,173100,21569890500,47950,47950,47950,47950,0
|
|
20230809,173000,21569890500,47950,47950,47950,47950,0
|
|
20230809,172900,21569890500,47950,47950,47950,47950,0
|
|
20230809,172800,21569890500,47950,47950,47950,47950,0
|
|
20230809,172700,21569890500,47950,47950,47950,47950,0
|
|
20230809,172600,21569890500,47950,47950,47950,47950,0
|
|
20230809,172500,21569890500,47950,47950,47950,47950,0
|
|
20230809,172400,21569890500,47950,47950,47950,47950,0
|
|
20230809,172300,21569890500,47950,47950,47950,47950,0
|
|
20230809,172200,21569890500,47950,47950,47950,47950,0
|
|
20230809,172100,21569890500,47950,47950,47950,47950,0
|
|
20230809,172000,21569890500,47950,47950,47950,47950,0
|
|
20230809,171900,21569890500,47950,47950,47950,47950,0
|
|
20230809,171800,21569890500,47950,47950,47950,47950,0
|
|
20230809,171700,21569890500,47950,47950,47950,47950,0
|
|
20230809,171600,21569890500,47950,47950,47950,47950,0
|
|
20230809,171500,21569890500,47950,47950,47950,47950,0
|
|
20230809,171400,21569890500,47950,47950,47950,47950,0
|
|
20230809,171300,21569890500,47950,47950,47950,47950,0
|
|
20230809,171200,21569890500,47950,47950,47950,47950,9489
|
|
20230809,171100,21569890500,47950,47950,47950,47950,0
|
|
20230809,171000,21569890500,47950,47950,47950,47950,0
|
|
20230809,170900,21569890500,47950,47950,47950,47950,0
|
|
20230809,170800,21569890500,47950,47950,47950,47950,0
|
|
20230809,170700,21569890500,47950,47950,47950,47950,0
|
|
20230809,170600,21569890500,47950,47950,47950,47950,0
|
|
20230809,170500,21569890500,47950,47950,47950,47950,0
|
|
20230809,170400,21569890500,47950,47950,47950,47950,0
|
|
20230809,170300,21569890500,47950,47950,47950,47950,0
|
|
20230809,170200,21569890500,47950,47950,47950,47950,0
|
|
20230809,170100,21569890500,47950,47950,47950,47950,0
|
|
20230809,170000,21569890500,47950,47950,47950,47950,0
|
|
20230809,165900,21569890500,47950,47950,47950,47950,0
|
|
20230809,165800,21569890500,47950,47950,47950,47950,0
|
|
20230809,165700,21569890500,47950,47950,47950,47950,0
|
|
20230809,165600,21569890500,47950,47950,47950,47950,0
|
|
20230809,165500,21569890500,47950,47950,47950,47950,0
|
|
20230809,165400,21569890500,47950,47950,47950,47950,0
|
|
20230809,165300,21569890500,47950,47950,47950,47950,0
|
|
20230809,165200,21569890500,47950,47950,47950,47950,0
|
|
20230809,165100,21569890500,47950,47950,47950,47950,0
|
|
20230809,165000,21569890500,47950,47950,47950,47950,0
|
|
20230809,164900,21569890500,47950,47950,47950,47950,0
|
|
20230809,164800,21569890500,47950,47950,47950,47950,0
|
|
20230809,164700,21569890500,47950,47950,47950,47950,0
|
|
20230809,164600,21569890500,47950,47950,47950,47950,0
|
|
20230809,164500,21569890500,47950,47950,47950,47950,0
|
|
20230809,164400,21569890500,47950,47950,47950,47950,0
|
|
20230809,164300,21569890500,47950,47950,47950,47950,0
|
|
20230809,164200,21569890500,47950,47950,47950,47950,9489
|
|
20230809,164100,21569890500,47950,47950,47950,47950,0
|
|
20230809,164000,21569890500,47950,47950,47950,47950,0
|
|
20230809,163900,21569890500,47950,47950,47950,47950,0
|
|
20230809,163800,21569890500,47950,47950,47950,47950,0
|
|
20230809,163700,21569890500,47950,47950,47950,47950,0
|
|
20230809,163600,21569890500,47950,47950,47950,47950,0
|
|
20230809,163500,21569890500,47950,47950,47950,47950,0
|
|
20230809,163400,21569890500,47950,47950,47950,47950,0
|
|
20230809,163300,21569890500,47950,47950,47950,47950,0
|
|
20230809,163200,21569890500,47950,47950,47950,47950,0
|
|
20230809,163100,21569890500,47950,47950,47950,47950,0
|
|
20230809,163000,21569890500,47950,47950,47950,47950,0
|
|
20230809,162900,21569890500,47950,47950,47950,47950,0
|
|
20230809,162800,21569890500,47950,47950,47950,47950,0
|
|
20230809,162700,21569890500,47950,47950,47950,47950,0
|
|
20230809,162600,21569890500,47950,47950,47950,47950,0
|
|
20230809,162500,21569890500,47950,47950,47950,47950,0
|
|
20230809,162400,21569890500,47950,47950,47950,47950,0
|
|
20230809,162300,21569890500,47950,47950,47950,47950,0
|
|
20230809,162200,21569890500,47950,47950,47950,47950,0
|
|
20230809,162100,21569890500,47950,47950,47950,47950,0
|
|
20230809,162000,21569890500,47950,47950,47950,47950,0
|
|
20230809,161900,21569890500,47950,47950,47950,47950,0
|
|
20230809,161800,21569890500,47950,47950,47950,47950,0
|
|
20230809,161700,21569890500,47950,47950,47950,47950,0
|
|
20230809,161600,21569890500,47950,47950,47950,47950,0
|
|
20230809,161500,21569890500,47950,47950,47950,47950,0
|
|
20230809,161400,21569890500,47950,47950,47950,47950,0
|
|
20230809,161300,21569890500,47950,47950,47950,47950,0
|
|
20230809,161200,21569890500,47950,47950,47950,47950,9489
|
|
20230809,161100,21569890500,47950,47950,47950,47950,0
|
|
20230809,161000,21569890500,47950,47950,47950,47950,0
|
|
20230809,160900,21569890500,47950,47950,47950,47950,0
|
|
20230809,160800,21569890500,47950,47950,47950,47950,0
|
|
20230809,160700,21569890500,47950,47950,47950,47950,0
|
|
20230809,160600,21569890500,47950,47950,47950,47950,0
|
|
20230809,160500,21569890500,47950,47950,47950,47950,0
|
|
20230809,160400,21569890500,47950,47950,47950,47950,0
|
|
20230809,160300,21569890500,47950,47950,47950,47950,0
|
|
20230809,160200,21569890500,47950,47950,47950,47950,0
|
|
20230809,160100,21569890500,47950,47950,47950,47950,0
|
|
20230809,160000,21569890500,47950,47950,47950,47950,0
|
|
20230809,155900,21569890500,47950,47950,47950,47950,0
|
|
20230809,155800,21569890500,47950,47950,47950,47950,0
|
|
20230809,155700,21569890500,47950,47950,47950,47950,0
|
|
20230809,155600,21569890500,47950,47950,47950,47950,0
|
|
20230809,155500,21569890500,47950,47950,47950,47950,0
|
|
20230809,155400,21569890500,47950,47950,47950,47950,0
|
|
20230809,155300,21569890500,47950,47950,47950,47950,0
|
|
20230809,155200,21569890500,47950,47950,47950,47950,0
|
|
20230809,155100,21569890500,47950,47950,47950,47950,0
|
|
20230809,155000,21569890500,47950,47950,47950,47950,0
|
|
20230809,154900,21569890500,47950,47950,47950,47950,0
|
|
20230809,154800,21569890500,47950,47950,47950,47950,0
|
|
20230809,154700,21569890500,47950,47950,47950,47950,0
|
|
20230809,154600,21569890500,47950,47950,47950,47950,0
|
|
20230809,154500,21569890500,47950,47950,47950,47950,0
|
|
20230809,154400,21569890500,47950,47950,47950,47950,0
|
|
20230809,154300,21569890500,47950,47950,47950,47950,0
|
|
20230809,154200,21569890500,47950,47950,47950,47950,9489
|
|
20230809,154100,21569890500,47950,47950,47950,47950,0
|
|
20230809,154000,21569890500,47950,47950,47950,47950,0
|
|
20230809,153900,21569890500,47950,47950,47950,47950,0
|
|
20230809,153800,21569890500,47950,47950,47950,47950,0
|
|
20230809,153700,21569890500,47950,47950,47950,47950,0
|
|
20230809,153600,21569890500,47950,47950,47950,47950,0
|
|
20230809,153500,21569890500,47950,47950,47950,47950,0
|
|
20230809,153400,21569890500,47950,47950,47950,47950,0
|
|
20230809,153300,21569890500,47950,47950,47950,47950,0
|
|
20230809,153200,21569890500,47950,47950,47950,47950,0
|
|
20230809,153100,21569890500,47950,47950,47950,47950,0
|
|
20230809,153000,21569890500,47950,47950,47950,47950,9489
|
|
20230809,152900,21114892950,47950,47950,47950,47950,0
|
|
20230809,152800,21114892950,47950,47950,47950,47950,0
|
|
20230809,152700,21114892950,47950,47950,47950,47950,0
|
|
20230809,152600,21114892950,47950,47950,47950,47950,0
|
|
20230809,152500,21114892950,47950,47950,47950,47950,0
|
|
20230809,152400,21114892950,47950,47950,47950,47950,0
|
|
20230809,152300,21114892950,47950,47950,47950,47950,0
|
|
20230809,152200,21114892950,47950,47950,47950,47950,0
|
|
20230809,152100,21114892950,47950,47950,47950,47950,0
|
|
20230809,152000,21114892950,47950,47950,47950,47950,0
|
|
20230809,151900,21114892950,47950,47950,47950,47900,1851
|
|
20230809,151800,21026210150,47950,47850,47950,47850,809
|
|
20230809,151700,20987452900,47900,47850,47900,47850,838
|
|
20230809,151600,20947347000,47850,47900,47900,47850,811
|
|
20230809,151500,20908510400,47950,48000,48000,47900,416
|
|
20230809,151400,20888569350,47950,48000,48000,47950,859
|
|
20230809,151300,20847371800,47950,48000,48000,47950,815
|
|
20230809,151200,20808253550,48000,48000,48050,48000,1867
|
|
20230809,151100,20718634650,48000,48000,48050,48000,299
|
|
20230809,151000,20704281000,48000,48000,48050,48000,729
|
|
20230809,150900,20669288500,48050,48050,48050,48000,1262
|
|
20230809,150800,20608695350,48050,48050,48050,48000,515
|
|
20230809,150700,20583949700,48000,48050,48050,48000,793
|
|
20230809,150600,20545859250,48050,48050,48050,48000,433
|
|
20230809,150500,20525057850,48050,48000,48050,48000,1080
|
|
20230809,150400,20473211000,48000,48000,48050,48000,859
|
|
20230809,150300,20431967200,48050,48050,48050,48000,389
|
|
20230809,150200,20413285200,48050,48000,48050,47950,1953
|
|
20230809,150100,20319540900,47950,47850,47950,47850,1507
|
|
20230809,150000,20247334750,47850,47850,47900,47850,1644
|
|
20230809,145900,20168668600,47850,47850,47900,47850,197
|
|
20230809,145800,20159242100,47900,47900,47900,47850,153
|
|
20230809,145700,20151916650,47900,47850,47900,47800,1505
|
|
20230809,145600,20079939750,47800,47750,47800,47750,1937
|
|
20230809,145500,19987373350,47750,47750,47750,47750,584
|
|
20230809,145400,19959487350,47750,47750,47800,47750,156
|
|
20230809,145300,19952035600,47800,47750,47800,47750,70
|
|
20230809,145200,19948691050,47750,47750,47800,47750,1784
|
|
20230809,145100,19863504850,47800,47750,47800,47750,91
|
|
20230809,145000,19859157400,47750,47800,47800,47750,21
|
|
20230809,144900,19858153950,47750,47750,47750,47750,342
|
|
20230809,144800,19841823450,47800,47800,47800,47750,1029
|
|
20230809,144700,19792688050,47750,47750,47800,47750,394
|
|
20230809,144600,19773874000,47800,47800,47800,47750,379
|
|
20230809,144500,19755770850,47800,47800,47850,47750,1207
|
|
20230809,144400,19698076450,47800,47800,47850,47800,431
|
|
20230809,144300,19677474400,47800,47800,47850,47800,168
|
|
20230809,144200,19669442750,47800,47800,47850,47800,219
|
|
20230809,144100,19658974100,47800,47850,47850,47800,671
|
|
20230809,144000,19626896150,47850,47850,47850,47750,522
|
|
20230809,143900,19601943900,47850,47850,47850,47750,459
|
|
20230809,143800,19579981500,47750,47750,47800,47750,583
|
|
20230809,143700,19552120200,47800,47800,47800,47750,239
|
|
20230809,143600,19540696100,47800,47800,47800,47750,202
|
|
20230809,143500,19531045800,47750,47750,47800,47750,307
|
|
20230809,143400,19516385300,47800,47800,47850,47750,1691
|
|
20230809,143300,19435515850,47800,47800,47850,47800,85
|
|
20230809,143200,19431449450,47800,47800,47850,47800,562
|
|
20230809,143100,19404584350,47750,47750,47800,47750,532
|
|
20230809,143000,19379180950,47750,47800,47800,47750,158
|
|
20230809,142900,19371632150,47800,47800,47800,47700,1480
|
|
20230809,142800,19300962050,47800,47900,47900,47800,1876
|
|
20230809,142700,19211161350,47900,47900,47950,47900,295
|
|
20230809,142600,19197030400,47900,47950,47950,47900,832
|
|
20230809,142500,19157173950,47950,47900,47950,47900,1353
|
|
20230809,142400,19092361000,47900,47950,47950,47900,44
|
|
20230809,142300,19090252900,47900,47900,47950,47900,136
|
|
20230809,142200,19083736800,47900,47800,47900,47800,2315
|
|
20230809,142100,18972906150,47850,47850,47900,47800,982
|
|
20230809,142000,18925913050,47900,47850,47900,47850,165
|
|
20230809,141900,18918011850,47850,47850,47850,47850,84
|
|
20230809,141800,18913992450,47900,47900,47950,47900,1274
|
|
20230809,141700,18852965300,47900,47950,47950,47900,190
|
|
20230809,141600,18843854900,47950,47750,48000,47750,3766
|
|
20230809,141500,18663606900,47750,47750,47750,47700,315
|
|
20230809,141400,18648574100,47750,47750,47800,47750,187
|
|
20230809,141300,18639644400,47750,47750,47750,47700,101
|
|
20230809,141200,18634821800,47750,47750,47750,47750,28
|
|
20230809,141100,18633484800,47750,47750,47750,47700,615
|
|
20230809,141000,18604123400,47750,47750,47800,47750,729
|
|
20230809,140900,18569284900,47750,47750,47850,47750,1932
|
|
20230809,140800,18476942800,47750,47650,47750,47600,1658
|
|
20230809,140700,18397865800,47650,47700,47700,47600,1603
|
|
20230809,140600,18321481850,47700,47650,47700,47650,250
|
|
20230809,140500,18309561050,47700,47650,47700,47650,297
|
|
20230809,140400,18295407500,47650,47650,47650,47650,318
|
|
20230809,140300,18280254800,47650,47750,47750,47650,1515
|
|
20230809,140200,18208007850,47700,47800,47800,47700,1544
|
|
20230809,140100,18134297950,47800,47850,47850,47750,166
|
|
20230809,140000,18126363150,47800,47750,47800,47700,2213
|
|
20230809,135900,18020658700,47750,47750,47800,47750,456
|
|
20230809,135800,17998884250,47700,47750,47750,47700,163
|
|
20230809,135700,17991107100,47750,47850,47850,47750,1208
|
|
20230809,135600,17933367800,47800,47800,47850,47800,420
|
|
20230809,135500,17913287700,47800,47650,47800,47650,1422
|
|
20230809,135400,17845443150,47650,47650,47700,47650,802
|
|
20230809,135300,17807227700,47650,47650,47700,47650,345
|
|
20230809,135200,17790783850,47700,47600,47700,47600,623
|
|
20230809,135100,17761098850,47650,47750,47750,47650,1977
|
|
20230809,135000,17666865850,47700,47750,47750,47700,2501
|
|
20230809,134900,17547562600,47750,47750,47800,47750,678
|
|
20230809,134800,17515186300,47800,47800,47850,47800,553
|
|
20230809,134700,17488749950,47850,47800,47850,47800,136
|
|
20230809,134600,17482248700,47850,47850,47850,47850,64
|
|
20230809,134500,17479186300,47850,47850,47850,47800,14
|
|
20230809,134400,17478516900,47800,47800,47850,47800,1012
|
|
20230809,134300,17430105500,47850,47850,47850,47800,95
|
|
20230809,134200,17425561300,47800,47800,47850,47800,188
|
|
20230809,134100,17416574250,47800,47850,47850,47800,1316
|
|
20230809,134000,17353619400,47850,47850,47850,47850,113
|
|
20230809,133900,17348212350,47850,47800,47850,47800,1470
|
|
20230809,133800,17277885400,47800,47800,47850,47800,194
|
|
20230809,133700,17268611700,47800,47800,47850,47800,74
|
|
20230809,133600,17265074400,47850,47800,47850,47750,126
|
|
20230809,133500,17259052300,47750,47850,47850,47750,1161
|
|
20230809,133400,17203595600,47850,47850,47850,47850,46
|
|
20230809,133300,17201394500,47850,47850,47850,47800,108
|
|
20230809,133200,17196231700,47800,47850,47850,47800,26
|
|
20230809,133100,17194988150,47800,47800,47800,47750,294
|
|
20230809,133000,17180937350,47750,47800,47800,47750,966
|
|
20230809,132900,17134807350,47750,47750,47800,47750,866
|
|
20230809,132800,17093455300,47750,47750,47800,47750,1036
|
|
20230809,132700,17043981700,47750,47800,47800,47750,1024
|
|
20230809,132600,16995082100,47800,47800,47800,47750,149
|
|
20230809,132500,16987962400,47800,47850,47850,47750,2673
|
|
20230809,132400,16860198650,47850,47950,47950,47850,3829
|
|
20230809,132300,16676780850,47950,48000,48000,47950,228
|
|
20230809,132200,16665840800,48000,48000,48000,47950,452
|
|
20230809,132100,16644145800,48000,48050,48050,48000,128
|
|
20230809,132000,16637998000,48050,48050,48050,48000,407
|
|
20230809,131900,16618443700,48050,48050,48100,48000,1888
|
|
20230809,131800,16527784700,48050,48050,48050,48050,2438
|
|
20230809,131700,16410638800,48050,48100,48100,48050,487
|
|
20230809,131600,16387233100,48100,48100,48100,48050,567
|
|
20230809,131500,16359962900,48100,48100,48100,48050,221
|
|
20230809,131400,16349334150,48100,48100,48100,48050,502
|
|
20230809,131300,16325188600,48100,48100,48100,48050,146
|
|
20230809,131200,16318168800,48100,48100,48100,48050,184
|
|
20230809,131100,16309323550,48050,48000,48100,48000,1021
|
|
20230809,131000,16260268700,48000,48050,48050,48000,326
|
|
20230809,130900,16244611900,48000,48000,48050,48000,164
|
|
20230809,130800,16236739400,48000,48000,48050,48000,182
|
|
20230809,130700,16228001300,48000,48050,48050,48000,505
|
|
20230809,130600,16203749600,48000,48000,48050,48000,236
|
|
20230809,130500,16192410600,48000,48050,48050,48000,224
|
|
20230809,130400,16181658550,48050,48050,48050,48000,200
|
|
20230809,130300,16172050050,48050,47950,48050,47950,740
|
|
20230809,130200,16136530650,47950,47950,48000,47950,113
|
|
20230809,130100,16131109000,47950,47950,47950,47950,650
|
|
20230809,130000,16099941500,47900,47900,47950,47900,164
|
|
20230809,125900,16092078400,47900,47950,47950,47900,211
|
|
20230809,125800,16081961600,47950,47950,47950,47900,107
|
|
20230809,125700,16076831650,47950,47900,47950,47900,40
|
|
20230809,125600,16074914400,47950,47950,47950,47900,1079
|
|
20230809,125500,16023227600,47900,47950,47950,47900,101
|
|
20230809,125400,16018385450,47950,47950,47950,47900,56
|
|
20230809,125300,16015701050,47950,47900,47950,47900,20
|
|
20230809,125200,16014742300,47900,47950,47950,47900,179
|
|
20230809,125100,16006161050,47900,47900,47950,47850,906
|
|
20230809,125000,15962764300,47900,47850,47900,47850,260
|
|
20230809,124900,15950317500,47850,47900,47900,47850,190
|
|
20230809,124800,15941224700,47900,47900,47900,47850,776
|
|
20230809,124700,15904059800,47950,47950,47950,47900,743
|
|
20230809,124600,15868462950,47900,47900,47950,47900,38
|
|
20230809,124500,15866642600,47900,47900,47950,47900,80
|
|
20230809,124400,15862810550,47900,47850,47900,47850,498
|
|
20230809,124300,15838957150,47900,47850,47900,47850,154
|
|
20230809,124200,15831580650,47850,47900,47900,47850,68
|
|
20230809,124100,15828324850,47850,47900,47900,47850,34
|
|
20230809,124000,15826697600,47850,47900,47900,47850,56
|
|
20230809,123900,15824015350,47900,47900,47900,47850,17
|
|
20230809,123800,15823201700,47900,47850,47900,47850,30
|
|
20230809,123700,15821766100,47850,47850,47850,47850,153
|
|
20230809,123600,15814445050,47850,47850,47900,47800,226
|
|
20230809,123500,15803637150,47850,47800,47850,47800,101
|
|
20230809,123400,15798809100,47800,47850,47900,47800,439
|
|
20230809,123300,15777800650,47800,47900,47900,47800,191
|
|
20230809,123200,15768661750,47900,47850,47900,47850,85
|
|
20230809,123100,15764593150,47850,47900,47900,47850,620
|
|
20230809,123000,15734926100,47850,47900,47900,47850,361
|
|
20230809,122900,15717645550,47900,47900,47900,47850,180
|
|
20230809,122800,15709024200,47900,47850,47900,47850,263
|
|
20230809,122700,15696428150,47900,47900,47900,47900,131
|
|
20230809,122600,15690153250,47850,47900,47900,47850,607
|
|
20230809,122500,15661106700,47900,47950,47950,47900,150
|
|
20230809,122400,15653919350,47900,47900,47900,47850,332
|
|
20230809,122300,15638016650,47850,47900,47900,47850,201
|
|
20230809,122200,15628396000,47900,47850,47900,47850,191
|
|
20230809,122100,15619255250,47850,47800,47850,47800,290
|
|
20230809,122000,15605379400,47800,47850,47850,47800,407
|
|
20230809,121900,15585923450,47800,47800,47850,47800,809
|
|
20230809,121800,15547252100,47800,47850,47850,47800,392
|
|
20230809,121700,15528501050,47850,47800,47850,47800,401
|
|
20230809,121600,15509317500,47800,47850,47850,47800,472
|
|
20230809,121500,15486752900,47850,47850,47850,47850,160
|
|
20230809,121400,15479096900,47850,47850,47900,47850,100
|
|
20230809,121300,15474311100,47900,47900,47900,47750,956
|
|
20230809,121200,15428537700,47900,47750,47900,47750,475
|
|
20230809,121100,15405831650,47750,47750,47800,47750,159
|
|
20230809,121000,15398239300,47750,47750,47800,47750,866
|
|
20230809,120900,15356886500,47750,47800,47800,47750,850
|
|
20230809,120800,15316278500,47800,47800,47850,47800,514
|
|
20230809,120700,15291700250,47800,47850,47850,47800,217
|
|
20230809,120600,15281327450,47800,47800,47800,47800,49
|
|
20230809,120500,15278985250,47800,47800,47850,47800,1148
|
|
20230809,120400,15224107950,47800,47900,47900,47800,1691
|
|
20230809,120300,15143192900,47850,47850,47900,47850,58
|
|
20230809,120200,15140417200,47900,47850,47900,47850,32
|
|
20230809,120100,15138885200,47850,47850,47900,47850,206
|
|
20230809,120000,15129025850,47850,47850,47900,47850,80
|
|
20230809,115900,15125197750,47900,47900,47900,47850,325
|
|
20230809,115800,15109645900,47850,47900,47950,47850,94
|
|
20230809,115700,15105144600,47950,47900,48000,47800,2625
|
|
20230809,115600,14979631650,47850,47900,47950,47850,133
|
|
20230809,115500,14973267400,47950,47900,47950,47850,140
|
|
20230809,115400,14966566250,47800,47950,47950,47800,3106
|
|
20230809,115300,14817909400,47950,47950,48000,47950,1270
|
|
20230809,115200,14757009100,47950,48000,48000,47950,2255
|
|
20230809,115100,14648794900,48000,48100,48100,48000,896
|
|
20230809,115000,14605743850,48100,48100,48150,48050,380
|
|
20230809,114900,14587470400,48100,48100,48100,48050,271
|
|
20230809,114800,14574436100,48050,48050,48100,48050,200
|
|
20230809,114700,14564824050,48000,48000,48050,48000,107
|
|
20230809,114600,14559688000,48000,48000,48000,47950,493
|
|
20230809,114500,14536044250,48000,48000,48000,48000,162
|
|
20230809,114400,14528268250,48000,48000,48000,48000,88
|
|
20230809,114300,14524044250,48000,48000,48000,47950,605
|
|
20230809,114200,14495013800,48000,48000,48050,48000,409
|
|
20230809,114100,14475371450,48000,48050,48050,48000,309
|
|
20230809,114000,14460526450,48050,48000,48100,48000,885
|
|
20230809,113900,14418031450,48000,48000,48050,48000,248
|
|
20230809,113800,14406127350,48000,48050,48050,48000,556
|
|
20230809,113700,14379436550,48050,48000,48050,48000,54
|
|
20230809,113600,14376843550,48000,47950,48000,47950,34
|
|
20230809,113500,14375212600,47950,48000,48100,47950,904
|
|
20230809,113400,14331809500,48000,48000,48050,47950,1166
|
|
20230809,113300,14275839200,47950,48000,48000,47950,21
|
|
20230809,113200,14274832150,47950,47900,47950,47900,222
|
|
20230809,113100,14264191100,47900,47900,47950,47900,279
|
|
20230809,113000,14250826900,47900,47900,47950,47900,625
|
|
20230809,112900,14220889300,47900,47850,47900,47850,490
|
|
20230809,112800,14197427200,47900,47900,47900,47850,694
|
|
20230809,112700,14164188100,47900,47950,47950,47900,563
|
|
20230809,112600,14137212550,47900,48000,48050,47900,756
|
|
20230809,112500,14100974850,48000,48000,48000,47950,818
|
|
20230809,112400,14061710950,47950,47950,48000,47950,211
|
|
20230809,112300,14051588500,48000,47950,48000,47950,388
|
|
20230809,112200,14032973850,47950,47950,48000,47950,143
|
|
20230809,112100,14026116950,47950,47950,48000,47950,79
|
|
20230809,112000,14022328100,47950,48000,48000,47950,363
|
|
20230809,111900,14004908550,47950,48000,48050,47950,252
|
|
20230809,111800,13992819050,48000,48000,48050,48000,791
|
|
20230809,111700,13954850900,48000,48150,48200,48000,3311
|
|
20230809,111600,13795738400,48150,48150,48250,48150,229
|
|
20230809,111500,13784703450,48150,48150,48200,48150,303
|
|
20230809,111400,13770112050,48200,48300,48300,48150,6643
|
|
20230809,111300,13449725300,48300,48300,48300,48250,560
|
|
20230809,111200,13422685500,48300,48250,48300,48200,574
|
|
20230809,111100,13394980950,48200,48250,48300,48200,574
|
|
20230809,111000,13367289650,48250,48200,48250,48200,831
|
|
20230809,110900,13327201750,48200,48250,48300,48200,1066
|
|
20230809,110800,13275773600,48250,48350,48400,48250,3299
|
|
20230809,110700,13116431450,48400,48400,48400,48350,1383
|
|
20230809,110600,13049521550,48400,48350,48450,48350,335
|
|
20230809,110500,13033312900,48450,48500,48500,48350,5546
|
|
20230809,110400,12764593900,48450,48400,48500,48400,2165
|
|
20230809,110300,12659700150,48400,48350,48400,48300,3884
|
|
20230809,110200,12471778750,48350,48300,48350,48300,1731
|
|
20230809,110100,12388088450,48300,48250,48300,48250,2414
|
|
20230809,110000,12271493500,48300,48250,48300,48200,1270
|
|
20230809,105900,12210181100,48250,48250,48250,48200,1274
|
|
20230809,105800,12148710800,48200,48250,48250,48200,383
|
|
20230809,105700,12130236500,48250,48200,48250,48200,701
|
|
20230809,105600,12096447150,48200,48200,48200,48150,1578
|
|
20230809,105500,12020400850,48200,48200,48250,48150,1763
|
|
20230809,105400,11935400050,48200,48250,48250,48200,519
|
|
20230809,105300,11910369800,48250,48200,48250,48200,579
|
|
20230809,105200,11882450250,48200,48200,48250,48200,534
|
|
20230809,105100,11856710950,48200,48150,48250,48100,2747
|
|
20230809,105000,11724324350,48150,48100,48150,48050,1592
|
|
20230809,104900,11647699100,48100,48050,48100,48050,1589
|
|
20230809,104800,11571290550,48000,48050,48050,48000,400
|
|
20230809,104700,11552071400,48050,47850,48050,47850,4340
|
|
20230809,104600,11343890050,47850,47850,47900,47850,637
|
|
20230809,104500,11313407600,47850,47900,47950,47850,270
|
|
20230809,104400,11300474300,47950,47900,47950,47900,471
|
|
20230809,104300,11277907750,47850,47950,48000,47850,584
|
|
20230809,104200,11249931200,47900,47900,47950,47900,763
|
|
20230809,104100,11213379450,47900,47950,47950,47900,241
|
|
20230809,104000,11201833900,47900,48000,48000,47900,1134
|
|
20230809,103900,11147410900,48000,48100,48100,48000,374
|
|
20230809,103800,11129438950,48050,48100,48100,48050,1258
|
|
20230809,103700,11068967500,48100,48100,48100,48050,1180
|
|
20230809,103600,11012212000,48100,48050,48100,48050,238
|
|
20230809,103500,11000774100,48050,48000,48100,48000,395
|
|
20230809,103400,10981785200,48050,48050,48050,48000,601
|
|
20230809,103300,10952912400,48050,48100,48100,48000,503
|
|
20230809,103200,10928742950,48050,48050,48050,47850,1420
|
|
20230809,103100,10860679550,48050,47950,48050,47900,768
|
|
20230809,103000,10823820850,48050,47950,48050,47900,1425
|
|
20230809,102900,10755410000,47950,47950,48000,47950,327
|
|
20230809,102800,10739729950,48000,48000,48000,47950,355
|
|
20230809,102700,10722705950,48000,48100,48100,47950,1687
|
|
20230809,102600,10641727250,48150,48100,48150,48100,1038
|
|
20230809,102500,10591794600,48150,48200,48200,48150,235
|
|
20230809,102400,10580478700,48200,48100,48200,48100,258
|
|
20230809,102300,10568049400,48100,48200,48250,48100,620
|
|
20230809,102200,10538186050,48200,48250,48300,48150,4571
|
|
20230809,102100,10317798650,48250,48200,48250,48200,1980
|
|
20230809,102000,10222316500,48200,48200,48200,48150,1728
|
|
20230809,101900,10139027200,48150,48150,48200,48150,208
|
|
20230809,101800,10129006250,48200,48150,48200,48150,549
|
|
20230809,101700,10102556750,48150,48100,48200,48100,1838
|
|
20230809,101600,10014083400,48150,47900,48150,47900,5884
|
|
20230809,101500,9731385650,47900,47900,47900,47850,1620
|
|
20230809,101400,9653789800,47900,47900,47900,47850,294
|
|
20230809,101300,9639708700,47900,47850,47900,47850,241
|
|
20230809,101200,9628166800,47850,47850,47850,47850,304
|
|
20230809,101100,9613620400,47850,47850,47900,47850,694
|
|
20230809,101000,9580382850,47850,47700,47850,47650,3001
|
|
20230809,100900,9437107850,47700,47650,47750,47650,1003
|
|
20230809,100800,9389259600,47650,47650,47750,47600,2159
|
|
20230809,100700,9286356550,47650,47600,47750,47600,382
|
|
20230809,100600,9268146800,47600,47700,47700,47600,1571
|
|
20230809,100500,9193313100,47700,47700,47700,47650,601
|
|
20230809,100400,9164651450,47700,47700,47750,47650,894
|
|
20230809,100300,9122011100,47700,47800,47800,47650,4797
|
|
20230809,100200,8892932350,47800,47900,47900,47800,2476
|
|
20230809,100100,8774433250,47900,47900,47900,47850,417
|
|
20230809,100000,8754461400,47900,47900,47950,47850,580
|
|
20230809,095900,8726681900,47900,47950,47950,47850,709
|
|
20230809,095800,8692712400,47950,48000,48000,47850,1808
|
|
20230809,095700,8606021350,48000,48000,48000,47950,1011
|
|
20230809,095600,8557493600,48000,48000,48000,47950,682
|
|
20230809,095500,8524771700,48000,47850,48000,47800,2044
|
|
20230809,095400,8426851500,47850,47850,47850,47800,700
|
|
20230809,095300,8393367850,47850,48050,48050,47850,1732
|
|
20230809,095200,8310360750,48000,48000,48050,47950,1678
|
|
20230809,095100,8229814200,48050,48100,48150,48000,2012
|
|
20230809,095000,8133098500,48150,48100,48200,48100,2720
|
|
20230809,094900,8002159200,48100,48100,48100,48050,1207
|
|
20230809,094800,7944136650,48100,47800,48100,47750,6074
|
|
20230809,094700,7652971500,47800,47950,48000,47800,2884
|
|
20230809,094600,7514816000,47950,47950,48000,47900,1896
|
|
20230809,094500,7423874000,47950,48050,48100,47950,5146
|
|
20230809,094400,7176773750,48050,48000,48100,47950,3411
|
|
20230809,094300,7012993000,48000,48000,48000,47950,1385
|
|
20230809,094200,6946527100,48000,47950,48000,47900,3272
|
|
20230809,094100,6789578250,47950,47900,47950,47850,3103
|
|
20230809,094000,6640873950,47900,47700,47900,47700,3742
|
|
20230809,093900,6461994500,47750,47700,47750,47700,743
|
|
20230809,093800,6426548650,47700,47600,47750,47550,1727
|
|
20230809,093700,6344250100,47600,47600,47600,47550,287
|
|
20230809,093600,6330595700,47550,47600,47600,47500,1598
|
|
20230809,093500,6254616600,47600,47650,47650,47550,1371
|
|
20230809,093400,6189368300,47650,47650,47700,47600,2657
|
|
20230809,093300,6062809300,47650,47750,47800,47650,3777
|
|
20230809,093200,5882624950,47700,47700,47750,47650,1311
|
|
20230809,093100,5820075050,47700,47850,47900,47650,5555
|
|
20230809,093000,5554866100,47850,47800,47900,47800,4913
|
|
20230809,092900,5319777050,47800,47700,47800,47650,6117
|
|
20230809,092800,5027725250,47700,47600,47700,47550,2699
|
|
20230809,092700,4899180850,47550,47450,47550,47350,2106
|
|
20230809,092600,4799096200,47400,47450,47450,47350,907
|
|
20230809,092500,4756092350,47350,47300,47400,47250,3322
|
|
20230809,092400,4598858250,47350,47500,47550,47300,2091
|
|
20230809,092300,4499651550,47500,47500,47550,47400,3423
|
|
20230809,092200,4337080900,47500,47400,47550,47400,3461
|
|
20230809,092100,4172638300,47350,47300,47400,47250,1962
|
|
20230809,092000,4079825050,47300,47550,47600,47200,10311
|
|
20230809,091900,3591055600,47550,47400,47550,47400,4677
|
|
20230809,091800,3368981350,47450,47400,47450,47350,2363
|
|
20230809,091700,3256939550,47400,47300,47400,47300,1498
|
|
20230809,091600,3186035950,47300,47250,47300,47200,2117
|
|
20230809,091500,3085966500,47250,47200,47250,47200,2234
|
|
20230809,091400,2980415750,47200,47150,47250,47100,1891
|
|
20230809,091300,2891229000,47150,47150,47150,47050,814
|
|
20230809,091200,2852889350,47150,47100,47150,47050,1050
|
|
20230809,091100,2803429600,47100,47100,47150,46950,2908
|
|
20230809,091000,2666617500,47100,47100,47100,46950,2041
|
|
20230809,090900,2570522450,47100,47000,47100,46950,4392
|
|
20230809,090800,2363929100,47000,47250,47250,46950,4323
|
|
20230809,090700,2160328250,47200,47200,47300,47150,3085
|
|
20230809,090600,2014657850,47250,47150,47250,47050,7920
|
|
20230809,090500,1641244600,47200,46800,47200,46800,7875
|
|
20230809,090400,1270369100,46950,46900,46950,46750,2822
|
|
20230809,090300,1138119900,46900,46750,46900,46650,1936
|
|
20230809,090200,1047485950,46650,46450,46800,46450,2809
|
|
20230809,090100,916677750,46450,46550,46600,46300,6438
|
|
20230809,090000,618188350,46550,46550,47050,46500,13105
|