585 lines
32 KiB
CSV
585 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,184200,13991063500,47000,47000,47000,47000,8917
|
|
20230810,184100,13991063500,47000,47000,47000,47000,0
|
|
20230810,184000,13991063500,47000,47000,47000,47000,0
|
|
20230810,183900,13991063500,47000,47000,47000,47000,0
|
|
20230810,183800,13991063500,47000,47000,47000,47000,0
|
|
20230810,183700,13991063500,47000,47000,47000,47000,0
|
|
20230810,183600,13991063500,47000,47000,47000,47000,0
|
|
20230810,183500,13991063500,47000,47000,47000,47000,0
|
|
20230810,183400,13991063500,47000,47000,47000,47000,0
|
|
20230810,183300,13991063500,47000,47000,47000,47000,0
|
|
20230810,183200,13991063500,47000,47000,47000,47000,0
|
|
20230810,183100,13991063500,47000,47000,47000,47000,0
|
|
20230810,183000,13991063500,47000,47000,47000,47000,0
|
|
20230810,182900,13991063500,47000,47000,47000,47000,0
|
|
20230810,182800,13991063500,47000,47000,47000,47000,0
|
|
20230810,182700,13991063500,47000,47000,47000,47000,0
|
|
20230810,182600,13991063500,47000,47000,47000,47000,0
|
|
20230810,182500,13991063500,47000,47000,47000,47000,0
|
|
20230810,182400,13991063500,47000,47000,47000,47000,0
|
|
20230810,182300,13991063500,47000,47000,47000,47000,0
|
|
20230810,182200,13991063500,47000,47000,47000,47000,0
|
|
20230810,182100,13991063500,47000,47000,47000,47000,0
|
|
20230810,182000,13991063500,47000,47000,47000,47000,0
|
|
20230810,181900,13991063500,47000,47000,47000,47000,0
|
|
20230810,181800,13991063500,47000,47000,47000,47000,0
|
|
20230810,181700,13991063500,47000,47000,47000,47000,0
|
|
20230810,181600,13991063500,47000,47000,47000,47000,0
|
|
20230810,181500,13991063500,47000,47000,47000,47000,0
|
|
20230810,181400,13991063500,47000,47000,47000,47000,0
|
|
20230810,181300,13991063500,47000,47000,47000,47000,0
|
|
20230810,181200,13991063500,47000,47000,47000,47000,8917
|
|
20230810,181100,13991063500,47000,47000,47000,47000,0
|
|
20230810,181000,13991063500,47000,47000,47000,47000,0
|
|
20230810,180900,13991063500,47000,47000,47000,47000,0
|
|
20230810,180800,13991063500,47000,47000,47000,47000,0
|
|
20230810,180700,13991063500,47000,47000,47000,47000,0
|
|
20230810,180600,13991063500,47000,47000,47000,47000,0
|
|
20230810,180500,13991063500,47000,47000,47000,47000,0
|
|
20230810,180400,13991063500,47000,47000,47000,47000,0
|
|
20230810,180300,13991063500,47000,47000,47000,47000,0
|
|
20230810,180200,13991063500,47000,47000,47000,47000,0
|
|
20230810,180100,13991063500,47000,47000,47000,47000,0
|
|
20230810,180000,13991063500,47000,47000,47000,47000,0
|
|
20230810,175900,13991063500,47000,47000,47000,47000,0
|
|
20230810,175800,13991063500,47000,47000,47000,47000,0
|
|
20230810,175700,13991063500,47000,47000,47000,47000,0
|
|
20230810,175600,13991063500,47000,47000,47000,47000,0
|
|
20230810,175500,13991063500,47000,47000,47000,47000,0
|
|
20230810,175400,13991063500,47000,47000,47000,47000,0
|
|
20230810,175300,13991063500,47000,47000,47000,47000,0
|
|
20230810,175200,13991063500,47000,47000,47000,47000,0
|
|
20230810,175100,13991063500,47000,47000,47000,47000,0
|
|
20230810,175000,13991063500,47000,47000,47000,47000,0
|
|
20230810,174900,13991063500,47000,47000,47000,47000,0
|
|
20230810,174800,13991063500,47000,47000,47000,47000,0
|
|
20230810,174700,13991063500,47000,47000,47000,47000,0
|
|
20230810,174600,13991063500,47000,47000,47000,47000,0
|
|
20230810,174500,13991063500,47000,47000,47000,47000,0
|
|
20230810,174400,13991063500,47000,47000,47000,47000,0
|
|
20230810,174300,13991063500,47000,47000,47000,47000,0
|
|
20230810,174200,13991063500,47000,47000,47000,47000,8917
|
|
20230810,174100,13991063500,47000,47000,47000,47000,0
|
|
20230810,174000,13991063500,47000,47000,47000,47000,0
|
|
20230810,173900,13991063500,47000,47000,47000,47000,0
|
|
20230810,173800,13991063500,47000,47000,47000,47000,0
|
|
20230810,173700,13991063500,47000,47000,47000,47000,0
|
|
20230810,173600,13991063500,47000,47000,47000,47000,0
|
|
20230810,173500,13991063500,47000,47000,47000,47000,0
|
|
20230810,173400,13991063500,47000,47000,47000,47000,0
|
|
20230810,173300,13991063500,47000,47000,47000,47000,0
|
|
20230810,173200,13991063500,47000,47000,47000,47000,0
|
|
20230810,173100,13991063500,47000,47000,47000,47000,0
|
|
20230810,173000,13991063500,47000,47000,47000,47000,0
|
|
20230810,172900,13991063500,47000,47000,47000,47000,0
|
|
20230810,172800,13991063500,47000,47000,47000,47000,0
|
|
20230810,172700,13991063500,47000,47000,47000,47000,0
|
|
20230810,172600,13991063500,47000,47000,47000,47000,0
|
|
20230810,172500,13991063500,47000,47000,47000,47000,0
|
|
20230810,172400,13991063500,47000,47000,47000,47000,0
|
|
20230810,172300,13991063500,47000,47000,47000,47000,0
|
|
20230810,172200,13991063500,47000,47000,47000,47000,0
|
|
20230810,172100,13991063500,47000,47000,47000,47000,0
|
|
20230810,172000,13991063500,47000,47000,47000,47000,0
|
|
20230810,171900,13991063500,47000,47000,47000,47000,0
|
|
20230810,171800,13991063500,47000,47000,47000,47000,0
|
|
20230810,171700,13991063500,47000,47000,47000,47000,0
|
|
20230810,171600,13991063500,47000,47000,47000,47000,0
|
|
20230810,171500,13991063500,47000,47000,47000,47000,0
|
|
20230810,171400,13991063500,47000,47000,47000,47000,0
|
|
20230810,171300,13991063500,47000,47000,47000,47000,0
|
|
20230810,171200,13991063500,47000,47000,47000,47000,8917
|
|
20230810,171100,13991063500,47000,47000,47000,47000,0
|
|
20230810,171000,13991063500,47000,47000,47000,47000,0
|
|
20230810,170900,13991063500,47000,47000,47000,47000,0
|
|
20230810,170800,13991063500,47000,47000,47000,47000,0
|
|
20230810,170700,13991063500,47000,47000,47000,47000,0
|
|
20230810,170600,13991063500,47000,47000,47000,47000,0
|
|
20230810,170500,13991063500,47000,47000,47000,47000,0
|
|
20230810,170400,13991063500,47000,47000,47000,47000,0
|
|
20230810,170300,13991063500,47000,47000,47000,47000,0
|
|
20230810,170200,13991063500,47000,47000,47000,47000,0
|
|
20230810,170100,13991063500,47000,47000,47000,47000,0
|
|
20230810,170000,13991063500,47000,47000,47000,47000,0
|
|
20230810,165900,13991063500,47000,47000,47000,47000,0
|
|
20230810,165800,13991063500,47000,47000,47000,47000,0
|
|
20230810,165700,13991063500,47000,47000,47000,47000,0
|
|
20230810,165600,13991063500,47000,47000,47000,47000,0
|
|
20230810,165500,13991063500,47000,47000,47000,47000,0
|
|
20230810,165400,13991063500,47000,47000,47000,47000,0
|
|
20230810,165300,13991063500,47000,47000,47000,47000,0
|
|
20230810,165200,13991063500,47000,47000,47000,47000,0
|
|
20230810,165100,13991063500,47000,47000,47000,47000,0
|
|
20230810,165000,13991063500,47000,47000,47000,47000,0
|
|
20230810,164900,13991063500,47000,47000,47000,47000,0
|
|
20230810,164800,13991063500,47000,47000,47000,47000,0
|
|
20230810,164700,13991063500,47000,47000,47000,47000,0
|
|
20230810,164600,13991063500,47000,47000,47000,47000,0
|
|
20230810,164500,13991063500,47000,47000,47000,47000,0
|
|
20230810,164400,13991063500,47000,47000,47000,47000,0
|
|
20230810,164300,13991063500,47000,47000,47000,47000,0
|
|
20230810,164200,13991063500,47000,47000,47000,47000,8917
|
|
20230810,164100,13991063500,47000,47000,47000,47000,0
|
|
20230810,164000,13991063500,47000,47000,47000,47000,0
|
|
20230810,163900,13991063500,47000,47000,47000,47000,0
|
|
20230810,163800,13991063500,47000,47000,47000,47000,0
|
|
20230810,163700,13991063500,47000,47000,47000,47000,0
|
|
20230810,163600,13991063500,47000,47000,47000,47000,0
|
|
20230810,163500,13991063500,47000,47000,47000,47000,0
|
|
20230810,163400,13991063500,47000,47000,47000,47000,0
|
|
20230810,163300,13991063500,47000,47000,47000,47000,0
|
|
20230810,163200,13991063500,47000,47000,47000,47000,0
|
|
20230810,163100,13991063500,47000,47000,47000,47000,0
|
|
20230810,163000,13991063500,47000,47000,47000,47000,0
|
|
20230810,162900,13991063500,47000,47000,47000,47000,0
|
|
20230810,162800,13991063500,47000,47000,47000,47000,0
|
|
20230810,162700,13991063500,47000,47000,47000,47000,0
|
|
20230810,162600,13991063500,47000,47000,47000,47000,0
|
|
20230810,162500,13991063500,47000,47000,47000,47000,0
|
|
20230810,162400,13991063500,47000,47000,47000,47000,0
|
|
20230810,162300,13991063500,47000,47000,47000,47000,0
|
|
20230810,162200,13991063500,47000,47000,47000,47000,0
|
|
20230810,162100,13991063500,47000,47000,47000,47000,0
|
|
20230810,162000,13991063500,47000,47000,47000,47000,0
|
|
20230810,161900,13991063500,47000,47000,47000,47000,0
|
|
20230810,161800,13991063500,47000,47000,47000,47000,0
|
|
20230810,161700,13991063500,47000,47000,47000,47000,0
|
|
20230810,161600,13991063500,47000,47000,47000,47000,0
|
|
20230810,161500,13991063500,47000,47000,47000,47000,0
|
|
20230810,161400,13991063500,47000,47000,47000,47000,0
|
|
20230810,161300,13991063500,47000,47000,47000,47000,0
|
|
20230810,161200,13991063500,47000,47000,47000,47000,8917
|
|
20230810,161100,13991063500,47000,47000,47000,47000,0
|
|
20230810,161000,13991063500,47000,47000,47000,47000,0
|
|
20230810,160900,13991063500,47000,47000,47000,47000,0
|
|
20230810,160800,13991063500,47000,47000,47000,47000,0
|
|
20230810,160700,13991063500,47000,47000,47000,47000,0
|
|
20230810,160600,13991063500,47000,47000,47000,47000,0
|
|
20230810,160500,13991063500,47000,47000,47000,47000,0
|
|
20230810,160400,13991063500,47000,47000,47000,47000,0
|
|
20230810,160300,13991063500,47000,47000,47000,47000,0
|
|
20230810,160200,13991063500,47000,47000,47000,47000,0
|
|
20230810,160100,13991063500,47000,47000,47000,47000,0
|
|
20230810,160000,13991063500,47000,47000,47000,47000,0
|
|
20230810,155900,13991063500,47000,47000,47000,47000,0
|
|
20230810,155800,13991063500,47000,47000,47000,47000,0
|
|
20230810,155700,13991063500,47000,47000,47000,47000,0
|
|
20230810,155600,13991063500,47000,47000,47000,47000,0
|
|
20230810,155500,13991063500,47000,47000,47000,47000,0
|
|
20230810,155400,13991063500,47000,47000,47000,47000,0
|
|
20230810,155300,13991063500,47000,47000,47000,47000,0
|
|
20230810,155200,13991063500,47000,47000,47000,47000,0
|
|
20230810,155100,13991063500,47000,47000,47000,47000,0
|
|
20230810,155000,13991063500,47000,47000,47000,47000,0
|
|
20230810,154900,13991063500,47000,47000,47000,47000,0
|
|
20230810,154800,13991063500,47000,47000,47000,47000,0
|
|
20230810,154700,13991063500,47000,47000,47000,47000,0
|
|
20230810,154600,13991063500,47000,47000,47000,47000,0
|
|
20230810,154500,13991063500,47000,47000,47000,47000,0
|
|
20230810,154400,13991063500,47000,47000,47000,47000,0
|
|
20230810,154300,13991063500,47000,47000,47000,47000,0
|
|
20230810,154200,13991063500,47000,47000,47000,47000,8917
|
|
20230810,154100,13991063500,47000,47000,47000,47000,0
|
|
20230810,154000,13991063500,47000,47000,47000,47000,0
|
|
20230810,153900,13991063500,47000,47000,47000,47000,0
|
|
20230810,153800,13991063500,47000,47000,47000,47000,0
|
|
20230810,153700,13991063500,47000,47000,47000,47000,0
|
|
20230810,153600,13991063500,47000,47000,47000,47000,0
|
|
20230810,153500,13991063500,47000,47000,47000,47000,0
|
|
20230810,153400,13991063500,47000,47000,47000,47000,0
|
|
20230810,153300,13991063500,47000,47000,47000,47000,0
|
|
20230810,153200,13991063500,47000,47000,47000,47000,0
|
|
20230810,153100,13991063500,47000,47000,47000,47000,0
|
|
20230810,153000,13991063500,47000,47000,47000,47000,8917
|
|
20230810,152900,13571964500,47050,47050,47050,47050,0
|
|
20230810,152800,13571964500,47050,47050,47050,47050,0
|
|
20230810,152700,13571964500,47050,47050,47050,47050,0
|
|
20230810,152600,13571964500,47050,47050,47050,47050,0
|
|
20230810,152500,13571964500,47050,47050,47050,47050,0
|
|
20230810,152400,13571964500,47050,47050,47050,47050,0
|
|
20230810,152300,13571964500,47050,47050,47050,47050,0
|
|
20230810,152200,13571964500,47050,47050,47050,47050,0
|
|
20230810,152100,13571964500,47050,47050,47050,47050,0
|
|
20230810,152000,13571964500,47050,47050,47050,47050,0
|
|
20230810,151900,13571964500,47050,47050,47050,47000,3957
|
|
20230810,151800,13385875250,47050,47000,47050,47000,1150
|
|
20230810,151700,13331771650,47000,47000,47050,47000,1154
|
|
20230810,151600,13277501150,47050,47000,47050,47000,1395
|
|
20230810,151500,13211913700,47050,47050,47050,47000,2384
|
|
20230810,151400,13099779250,47050,47050,47050,47000,2278
|
|
20230810,151300,12992618850,47050,47050,47050,47000,592
|
|
20230810,151200,12964774100,47000,47000,47050,47000,1363
|
|
20230810,151100,12900656950,47050,47000,47050,47000,1197
|
|
20230810,151000,12844363950,47000,47000,47050,47000,1846
|
|
20230810,150900,12757531300,47050,47050,47050,47000,743
|
|
20230810,150800,12722586800,47000,47000,47050,47000,67
|
|
20230810,150700,12719437200,47000,47000,47050,47000,1069
|
|
20230810,150600,12669190500,47000,47050,47050,47000,586
|
|
20230810,150500,12641646000,47050,47000,47050,47000,2176
|
|
20230810,150400,12539355200,47050,47050,47050,47000,1346
|
|
20230810,150300,12476043950,47000,47050,47050,47000,285
|
|
20230810,150200,12462644750,47050,47050,47050,47000,320
|
|
20230810,150100,12447593700,47050,47000,47050,47000,475
|
|
20230810,150000,12425262350,47000,47050,47050,47000,667
|
|
20230810,145900,12393911450,47000,47050,47050,47000,1575
|
|
20230810,145800,12319868750,47050,47000,47050,47000,849
|
|
20230810,145700,12279932100,47000,47050,47050,47000,3413
|
|
20230810,145600,12119364500,47000,47050,47050,47000,152
|
|
20230810,145500,12112214450,47000,47050,47050,47000,131
|
|
20230810,145400,12106055550,47050,47050,47050,47000,1227
|
|
20230810,145300,12048378750,47050,47000,47050,47000,205
|
|
20230810,145200,12038738800,47050,47050,47050,47000,461
|
|
20230810,145100,12017060650,47050,47050,47050,47000,1043
|
|
20230810,145000,11968029100,47050,47050,47050,47000,1443
|
|
20230810,144900,11900143400,47050,47050,47050,47000,285
|
|
20230810,144800,11886738350,47000,47050,47050,47000,216
|
|
20230810,144700,11876582650,47000,47000,47050,47000,189
|
|
20230810,144600,11867698900,47000,47000,47050,47000,494
|
|
20230810,144500,11844475600,47050,47050,47050,47000,434
|
|
20230810,144400,11824057600,47050,47050,47100,47000,900
|
|
20230810,144300,11781713200,47050,47050,47100,47050,1841
|
|
20230810,144200,11695090450,47050,47100,47100,47050,284
|
|
20230810,144100,11681727550,47100,47100,47100,47050,148
|
|
20230810,144000,11674763800,47050,47050,47100,47050,519
|
|
20230810,143900,11650342900,47100,47050,47100,47050,343
|
|
20230810,143800,11634203500,47050,47050,47100,47050,338
|
|
20230810,143700,11618299500,47050,47100,47100,47050,1213
|
|
20230810,143600,11561221500,47050,47100,47100,47050,206
|
|
20230810,143500,11551527700,47100,47100,47100,47050,241
|
|
20230810,143400,11540185000,47100,47050,47100,47050,252
|
|
20230810,143300,11528317150,47050,47050,47100,47050,975
|
|
20230810,143200,11482438300,47050,47100,47100,47050,102
|
|
20230810,143100,11477638400,47100,47050,47100,47050,106
|
|
20230810,143000,11472646550,47100,47100,47100,47050,66
|
|
20230810,142900,11469539750,47050,47050,47100,47050,79
|
|
20230810,142800,11465822700,47050,47050,47100,47050,309
|
|
20230810,142700,11451275850,47050,47050,47100,47050,171
|
|
20230810,142600,11443227800,47100,47050,47100,47050,333
|
|
20230810,142500,11427559600,47050,47050,47050,47050,181
|
|
20230810,142400,11419043550,47050,47050,47100,47050,717
|
|
20230810,142300,11385305300,47100,47100,47100,47050,117
|
|
20230810,142200,11379795650,47100,47100,47100,47050,576
|
|
20230810,142100,11352671850,47050,47050,47100,47050,132
|
|
20230810,142000,11346458100,47050,47050,47100,47050,112
|
|
20230810,141900,11341188450,47050,47050,47100,47050,82
|
|
20230810,141800,11337329000,47050,47100,47100,47050,448
|
|
20230810,141700,11316247150,47050,47100,47100,47050,1027
|
|
20230810,141600,11267892750,47100,47050,47100,47050,150
|
|
20230810,141500,11260829100,47050,47100,47100,47050,421
|
|
20230810,141400,11241019100,47050,47050,47100,47050,309
|
|
20230810,141300,11226476650,47050,47050,47100,47050,122
|
|
20230810,141200,11220734950,47100,47100,47100,47050,485
|
|
20230810,141100,11197914550,47050,47100,47100,47050,119
|
|
20230810,141000,11192311200,47050,47050,47100,47050,227
|
|
20230810,140900,11181628950,47100,47050,47100,47050,77
|
|
20230810,140800,11178003850,47100,47100,47100,47050,104
|
|
20230810,140700,11173107900,47050,47050,47100,47050,170
|
|
20230810,140600,11165107500,47100,47050,47100,47050,421
|
|
20230810,140500,11145298700,47050,47100,47100,47050,193
|
|
20230810,140400,11136215450,47100,47100,47100,47050,317
|
|
20230810,140300,11121291850,47100,47050,47100,47050,907
|
|
20230810,140200,11078576050,47100,47050,47100,47050,1317
|
|
20230810,140100,11016559200,47100,47100,47100,47050,373
|
|
20230810,140000,10999008550,47050,47100,47100,47050,235
|
|
20230810,135900,10987945700,47050,47050,47100,47050,76
|
|
20230810,135800,10984369200,47050,47100,47100,47050,270
|
|
20230810,135700,10971663300,47050,47050,47100,47050,98
|
|
20230810,135600,10967051200,47100,47100,47100,47050,1261
|
|
20230810,135500,10907719950,47100,47150,47150,47050,2674
|
|
20230810,135400,10781754600,47150,47150,47200,47150,379
|
|
20230810,135300,10763884600,47200,47150,47200,47150,129
|
|
20230810,135200,10757802100,47150,47200,47200,47150,127
|
|
20230810,135100,10751812050,47150,47150,47200,47150,273
|
|
20230810,135000,10738940050,47150,47200,47200,47150,506
|
|
20230810,134900,10715079700,47150,47250,47250,47150,139
|
|
20230810,134800,10708519450,47200,47200,47250,47200,1302
|
|
20230810,134700,10647061150,47200,47200,47250,47200,668
|
|
20230810,134600,10615506600,47200,47250,47250,47200,179
|
|
20230810,134500,10607057500,47200,47300,47300,47200,446
|
|
20230810,134400,10585988650,47300,47250,47300,47250,102
|
|
20230810,134300,10581168950,47250,47250,47300,47250,602
|
|
20230810,134200,10552723050,47250,47250,47300,47250,330
|
|
20230810,134100,10537119500,47300,47300,47300,47250,231
|
|
20230810,134000,10526195200,47300,47250,47300,47250,112
|
|
20230810,133900,10520899900,47250,47250,47300,47250,92
|
|
20230810,133800,10516552450,47250,47250,47300,47250,152
|
|
20230810,133700,10509368750,47250,47250,47300,47250,158
|
|
20230810,133600,10501902300,47250,47250,47300,47250,228
|
|
20230810,133500,10491123400,47250,47300,47300,47250,2464
|
|
20230810,133400,10374581600,47300,47300,47350,47300,62
|
|
20230810,133300,10371648100,47350,47300,47350,47300,113
|
|
20230810,133200,10366298600,47300,47350,47350,47300,370
|
|
20230810,133100,10348779600,47350,47400,47400,47350,66
|
|
20230810,133000,10345653550,47350,47400,47400,47350,95
|
|
20230810,132900,10341155050,47350,47400,47400,47350,145
|
|
20230810,132800,10334289050,47350,47350,47400,47300,781
|
|
20230810,132700,10297334400,47300,47300,47400,47300,356
|
|
20230810,132600,10280474550,47300,47350,47400,47300,148
|
|
20230810,132500,10273465400,47350,47200,47350,47200,371
|
|
20230810,132400,10255935750,47200,47200,47250,47200,44
|
|
20230810,132300,10253857450,47200,47200,47250,47200,344
|
|
20230810,132200,10237618800,47250,47150,47250,47150,96
|
|
20230810,132100,10233088400,47200,47250,47300,47200,1217
|
|
20230810,132000,10175631250,47250,47300,47300,47250,195
|
|
20230810,131900,10166413600,47300,47300,47350,47250,322
|
|
20230810,131800,10151183700,47300,47300,47350,47300,870
|
|
20230810,131700,10110028450,47300,47300,47350,47300,168
|
|
20230810,131600,10102075500,47350,47350,47350,47300,394
|
|
20230810,131500,10083424600,47350,47400,47450,47350,1457
|
|
20230810,131400,10014372550,47400,47450,47450,47400,179
|
|
20230810,131300,10005884350,47450,47450,47450,47400,255
|
|
20230810,131200,9993786300,47450,47450,47450,47400,187
|
|
20230810,131100,9984920750,47400,47400,47450,47350,749
|
|
20230810,131000,9949399450,47400,47350,47400,47350,824
|
|
20230810,130900,9910356500,47350,47300,47400,47300,1585
|
|
20230810,130800,9835329750,47300,47350,47350,47300,469
|
|
20230810,130700,9813144450,47300,47300,47350,47250,810
|
|
20230810,130600,9774826550,47250,47150,47250,47150,2572
|
|
20230810,130500,9653403950,47150,47200,47200,47150,317
|
|
20230810,130400,9638448250,47200,47100,47200,47100,1498
|
|
20230810,130300,9567825600,47100,47100,47150,47100,253
|
|
20230810,130200,9555909250,47100,47150,47150,47100,99
|
|
20230810,130100,9551246150,47100,47100,47100,47100,121
|
|
20230810,130000,9545547050,47100,47100,47150,47050,169
|
|
20230810,125900,9537586950,47100,47100,47100,47100,384
|
|
20230810,125800,9519500550,47100,47100,47100,47100,134
|
|
20230810,125700,9513189150,47100,47100,47150,47100,175
|
|
20230810,125600,9504941700,47150,47100,47150,47100,270
|
|
20230810,125500,9492224400,47150,47150,47150,47100,169
|
|
20230810,125400,9484259250,47100,47150,47150,47100,104
|
|
20230810,125300,9479360500,47150,47100,47150,47100,189
|
|
20230810,125200,9470457950,47150,47100,47150,47100,1124
|
|
20230810,125100,9417512800,47150,47100,47150,47100,47
|
|
20230810,125000,9415299050,47100,47100,47150,47100,163
|
|
20230810,124900,9407618600,47100,47150,47150,47100,512
|
|
20230810,124800,9383485150,47150,47100,47150,47100,48
|
|
20230810,124700,9381222150,47100,47100,47150,47100,195
|
|
20230810,124600,9372032450,47150,47100,47150,47100,71
|
|
20230810,124500,9368685250,47150,47150,47150,47100,84
|
|
20230810,124400,9364728450,47150,47150,47150,47100,159
|
|
20230810,124300,9357233300,47200,47200,47200,47100,234
|
|
20230810,124200,9346197400,47200,47200,47250,47150,2267
|
|
20230810,124100,9239196100,47200,47250,47250,47200,434
|
|
20230810,124000,9218711250,47250,47250,47250,47200,166
|
|
20230810,123900,9210869550,47200,47250,47250,47200,90
|
|
20230810,123800,9206618100,47200,47200,47250,47200,617
|
|
20230810,123700,9177470850,47200,47200,47200,47200,163
|
|
20230810,123600,9169777250,47250,47200,47250,47200,250
|
|
20230810,123500,9157976750,47200,47250,47250,47200,388
|
|
20230810,123400,9139657650,47250,47250,47250,47200,21
|
|
20230810,123300,9138666100,47200,47200,47250,47200,183
|
|
20230810,123200,9130027500,47200,47250,47250,47200,75
|
|
20230810,123100,9126487400,47200,47250,47250,47200,314
|
|
20230810,123000,9111652300,47250,47250,47250,47200,502
|
|
20230810,122900,9087936150,47250,47050,47250,47050,1531
|
|
20230810,122800,9015749800,47100,47100,47100,47050,326
|
|
20230810,122700,9000410850,47100,47100,47100,47050,428
|
|
20230810,122600,8980260700,47100,47050,47100,47050,61
|
|
20230810,122500,8977389500,47050,47100,47150,47050,531
|
|
20230810,122400,8952379350,47100,47100,47150,47100,107
|
|
20230810,122300,8947336750,47150,47200,47200,47100,2545
|
|
20230810,122200,8827400000,47150,47200,47200,47150,352
|
|
20230810,122100,8810802100,47150,47200,47200,47150,195
|
|
20230810,122000,8801598700,47200,47150,47200,47150,146
|
|
20230810,121900,8794714100,47150,47200,47200,47150,215
|
|
20230810,121800,8784568200,47150,47150,47150,47150,129
|
|
20230810,121700,8778485850,47150,47150,47200,47150,115
|
|
20230810,121600,8773062600,47150,47150,47200,47150,77
|
|
20230810,121500,8769432000,47150,47150,47200,47150,335
|
|
20230810,121400,8753633050,47200,47200,47200,47150,403
|
|
20230810,121300,8734611600,47200,47200,47200,47200,980
|
|
20230810,121200,8688355600,47200,47300,47300,47200,511
|
|
20230810,121100,8664209600,47300,47350,47350,47250,238
|
|
20230810,121000,8652958750,47300,47350,47350,47300,341
|
|
20230810,120900,8636828850,47300,47350,47350,47300,1450
|
|
20230810,120800,8568243550,47300,47350,47350,47300,199
|
|
20230810,120700,8558824650,47350,47350,47400,47350,360
|
|
20230810,120600,8541778400,47350,47350,47400,47350,523
|
|
20230810,120500,8517005600,47350,47300,47350,47300,770
|
|
20230810,120400,8480557500,47300,47300,47300,47300,126
|
|
20230810,120300,8474597700,47300,47300,47300,47300,1095
|
|
20230810,120200,8422804200,47300,47300,47350,47300,56
|
|
20230810,120100,8420155050,47300,47300,47350,47300,193
|
|
20230810,120000,8411022100,47300,47350,47350,47300,84
|
|
20230810,115900,8407047450,47300,47300,47350,47300,246
|
|
20230810,115800,8395411000,47300,47300,47350,47300,35
|
|
20230810,115700,8393755000,47350,47350,47350,47300,73
|
|
20230810,115600,8390300150,47300,47300,47350,47300,355
|
|
20230810,115500,8373507850,47300,47400,47400,47300,237
|
|
20230810,115400,8362286100,47400,47350,47450,47350,532
|
|
20230810,115300,8337069450,47350,47300,47350,47300,298
|
|
20230810,115200,8322968100,47300,47350,47350,47300,63
|
|
20230810,115100,8319987950,47350,47350,47350,47300,101
|
|
20230810,115000,8315205950,47400,47400,47400,47350,422
|
|
20230810,114900,8295217700,47400,47450,47450,47350,485
|
|
20230810,114800,8272237900,47450,47500,47500,47400,309
|
|
20230810,114700,8257577350,47500,47500,47550,47500,482
|
|
20230810,114600,8234681050,47500,47600,47600,47500,454
|
|
20230810,114500,8213095700,47600,47650,47650,47550,298
|
|
20230810,114400,8198915100,47600,47550,47600,47550,785
|
|
20230810,114300,8161558700,47600,47600,47600,47550,175
|
|
20230810,114200,8153234250,47600,47600,47600,47550,1768
|
|
20230810,114100,8069155750,47600,47650,47700,47550,773
|
|
20230810,114000,8032350100,47650,47800,47800,47650,763
|
|
20230810,113900,7995940200,47800,47750,47800,47700,804
|
|
20230810,113800,7957542350,47750,47700,47750,47700,695
|
|
20230810,113700,7924363900,47650,47600,47700,47550,1439
|
|
20230810,113600,7855852200,47550,47550,47600,47550,224
|
|
20230810,113500,7845194300,47600,47600,47600,47550,520
|
|
20230810,113400,7820456300,47550,47550,47600,47500,661
|
|
20230810,113300,7789026700,47550,47450,47550,47450,2850
|
|
20230810,113200,7653662100,47450,47450,47500,47450,491
|
|
20230810,113100,7630355500,47500,47450,47500,47450,373
|
|
20230810,113000,7612648000,47500,47500,47500,47450,261
|
|
20230810,112900,7600253700,47500,47450,47500,47400,2129
|
|
20230810,112800,7499254800,47450,47400,47450,47350,348
|
|
20230810,112700,7482760100,47400,47350,47400,47350,189
|
|
20230810,112600,7473802100,47400,47400,47400,47350,13
|
|
20230810,112500,7473186400,47400,47400,47400,47350,199
|
|
20230810,112400,7463762400,47400,47400,47450,47350,497
|
|
20230810,112300,7440196150,47450,47300,47450,47300,1035
|
|
20230810,112200,7391154450,47300,47200,47300,47200,1452
|
|
20230810,112100,7322584500,47200,47150,47200,47150,149
|
|
20230810,112000,7315553900,47200,47200,47200,47200,37
|
|
20230810,111900,7313807500,47200,47200,47200,47200,37
|
|
20230810,111800,7312061100,47200,47150,47200,47150,150
|
|
20230810,111700,7304987600,47150,47150,47200,47150,594
|
|
20230810,111600,7276977700,47150,47150,47150,47100,202
|
|
20230810,111500,7267454900,47150,47150,47150,47150,353
|
|
20230810,111400,7250810950,47150,47150,47150,47150,246
|
|
20230810,111300,7239212050,47150,47150,47150,47150,387
|
|
20230810,111200,7220965000,47150,47200,47200,47150,386
|
|
20230810,111100,7202758800,47200,47150,47200,47150,67
|
|
20230810,111000,7199597350,47150,47100,47150,47100,100
|
|
20230810,110900,7194883850,47150,47100,47150,47100,602
|
|
20230810,110800,7166513750,47050,47050,47100,47050,110
|
|
20230810,110700,7161335050,47050,47050,47100,47050,167
|
|
20230810,110600,7153475600,47100,47100,47100,47050,668
|
|
20230810,110500,7122043150,47100,47100,47100,47050,761
|
|
20230810,110400,7086202350,47100,47100,47150,47100,614
|
|
20230810,110300,7057282900,47100,47100,47100,47100,128
|
|
20230810,110200,7051254100,47150,47100,47150,47100,127
|
|
20230810,110100,7045269750,47150,47150,47150,47100,55
|
|
20230810,110000,7042676750,47150,47150,47150,47150,191
|
|
20230810,105900,7033671100,47150,47150,47150,47100,694
|
|
20230810,105800,7000958550,47150,47150,47150,47100,96
|
|
20230810,105700,6996433900,47100,47100,47150,47050,1098
|
|
20230810,105600,6944727450,47100,47100,47100,47050,203
|
|
20230810,105500,6935174050,47050,47050,47100,47000,592
|
|
20230810,105400,6907328000,47050,47050,47050,47000,594
|
|
20230810,105300,6879399000,47050,47100,47100,47000,533
|
|
20230810,105200,6854320900,47100,47100,47100,47100,65
|
|
20230810,105100,6851259400,47100,47150,47150,47100,548
|
|
20230810,105000,6825447000,47100,47100,47150,47100,238
|
|
20230810,104900,6814237050,47100,47150,47200,47100,181
|
|
20230810,104800,6805701400,47150,47150,47150,47150,392
|
|
20230810,104700,6787218600,47150,47150,47150,47150,1245
|
|
20230810,104600,6728516850,47200,47200,47200,47150,69
|
|
20230810,104500,6725260100,47150,47200,47200,47150,124
|
|
20230810,104400,6719410300,47200,47200,47250,47200,730
|
|
20230810,104300,6684952050,47250,47250,47250,47250,441
|
|
20230810,104200,6664114800,47250,47300,47300,47250,355
|
|
20230810,104100,6647340900,47250,47250,47250,47200,1193
|
|
20230810,104000,6590971700,47200,47200,47300,47200,1301
|
|
20230810,103900,6529510550,47200,47200,47250,47150,357
|
|
20230810,103800,6512666500,47200,47200,47200,47150,447
|
|
20230810,103700,6491568450,47150,47200,47250,47150,454
|
|
20230810,103600,6470150600,47200,47200,47300,47150,692
|
|
20230810,103500,6437473700,47150,47150,47200,47150,768
|
|
20230810,103400,6401239350,47150,47200,47200,47150,517
|
|
20230810,103300,6376843300,47200,47000,47200,47000,1184
|
|
20230810,103200,6321097750,47000,47050,47050,47000,115
|
|
20230810,103100,6315687900,47000,47000,47000,47000,169
|
|
20230810,103000,6307744900,47000,47000,47050,47000,347
|
|
20230810,102900,6291425750,47000,47050,47050,47000,506
|
|
20230810,102800,6267622000,47050,47000,47050,46950,407
|
|
20230810,102700,6248492550,47000,46950,47000,46950,1803
|
|
20230810,102600,6163767750,46900,46900,46950,46900,239
|
|
20230810,102500,6152552950,46900,46950,46950,46900,1009
|
|
20230810,102400,6105223300,46900,46900,46950,46900,334
|
|
20230810,102300,6089553050,46900,46950,46950,46900,1192
|
|
20230810,102200,6033594400,46950,46950,46950,46900,725
|
|
20230810,102100,5999588750,46950,46950,47000,46900,611
|
|
20230810,102000,5970908850,46950,46900,46950,46900,681
|
|
20230810,101900,5938953350,46950,46950,46950,46900,428
|
|
20230810,101800,5918858950,46950,46950,47000,46950,452
|
|
20230810,101700,5897636800,46950,47000,47000,46950,279
|
|
20230810,101600,5884535650,47000,46950,47000,46900,416
|
|
20230810,101500,5865006500,46950,46950,47000,46900,181
|
|
20230810,101400,5856509500,46950,46950,46950,46900,345
|
|
20230810,101300,5840321050,46900,46950,46950,46900,144
|
|
20230810,101200,5833565300,46950,47000,47000,46900,204
|
|
20230810,101100,5823986800,46950,46950,46950,46950,166
|
|
20230810,101000,5816193100,46950,47000,47000,46900,1830
|
|
20230810,100900,5730277750,47000,47000,47000,46950,731
|
|
20230810,100800,5695941350,47000,47000,47000,46950,592
|
|
20230810,100700,5668130000,46950,46950,47000,46950,1372
|
|
20230810,100600,5603663300,46950,46950,47000,46950,1889
|
|
20230810,100500,5514889750,46950,47000,47000,46950,165
|
|
20230810,100400,5507142700,47000,47050,47050,46950,1971
|
|
20230810,100300,5414503850,47050,47050,47100,47050,97
|
|
20230810,100200,5409939950,47050,47050,47050,47000,690
|
|
20230810,100100,5377476200,47050,47050,47050,47050,744
|
|
20230810,100000,5342471000,47050,47100,47100,47050,406
|
|
20230810,095900,5323350800,47100,47100,47100,47100,267
|
|
20230810,095800,5310775100,47050,47050,47100,47050,3225
|
|
20230810,095700,5158882000,47050,47050,47050,47050,1037
|
|
20230810,095600,5110091150,47100,47050,47100,47000,360
|
|
20230810,095500,5093151850,47050,47050,47050,47000,179
|
|
20230810,095400,5084735400,47050,47050,47050,47000,257
|
|
20230810,095300,5072648050,47050,47050,47050,47050,423
|
|
20230810,095200,5052745900,47050,47050,47100,47050,568
|
|
20230810,095100,5026021250,47050,47050,47100,47050,155
|
|
20230810,095000,5018728250,47100,46950,47100,46950,1026
|
|
20230810,094900,4970431850,47050,46950,47050,46900,2048
|
|
20230810,094800,4874264400,46950,46900,46950,46900,435
|
|
20230810,094700,4853855000,46950,46900,46950,46850,754
|
|
20230810,094600,4818496300,46900,46900,46950,46850,491
|
|
20230810,094500,4795470900,46900,46900,46950,46850,1049
|
|
20230810,094400,4746271750,46900,46950,46950,46900,884
|
|
20230810,094300,4704805750,46950,46950,46950,46900,102
|
|
20230810,094200,4700019050,47000,46950,47000,46850,715
|
|
20230810,094100,4666470700,46950,46900,46950,46900,381
|
|
20230810,094000,4648600600,46950,46950,46950,46900,2087
|
|
20230810,093900,4550687400,46950,47050,47050,46950,1447
|
|
20230810,093800,4482703600,47050,47100,47100,47000,1698
|
|
20230810,093700,4402889700,47050,46950,47100,46900,2510
|
|
20230810,093600,4285060750,46900,46900,46950,46900,1016
|
|
20230810,093500,4237393600,46900,46950,46950,46900,2763
|
|
20230810,093400,4107711200,46900,46950,47000,46900,3041
|
|
20230810,093300,3965008600,46950,47050,47100,46950,3418
|
|
20230810,093200,3804337700,47050,47100,47100,47050,439
|
|
20230810,093100,3783676500,47100,47150,47150,47100,1046
|
|
20230810,093000,3734398150,47150,47100,47150,47100,460
|
|
20230810,092900,3712728800,47100,47150,47150,47100,446
|
|
20230810,092800,3691718650,47150,47300,47300,47150,1313
|
|
20230810,092700,3629677650,47300,47450,47500,47300,3468
|
|
20230810,092600,3465405300,47500,47500,47500,47450,584
|
|
20230810,092500,3437685300,47500,47500,47500,47450,770
|
|
20230810,092400,3401145150,47450,47450,47500,47400,812
|
|
20230810,092300,3362614550,47450,47450,47500,47450,1061
|
|
20230810,092200,3312269750,47450,47450,47500,47450,1254
|
|
20230810,092100,3252749200,47450,47400,47550,47400,3781
|
|
20230810,092000,3073224050,47400,47400,47450,47350,3177
|
|
20230810,091900,2922662350,47400,47400,47450,47400,766
|
|
20230810,091800,2886342100,47400,47350,47400,47300,1217
|
|
20230810,091700,2828718100,47350,47250,47350,47250,1494
|
|
20230810,091600,2758051350,47250,46900,47300,46900,5151
|
|
20230810,091500,2515490450,46900,46900,47000,46850,1147
|
|
20230810,091400,2461663900,46900,46900,47000,46850,501
|
|
20230810,091300,2438170700,46900,46950,47000,46750,5818
|
|
20230810,091200,2165679000,46950,46900,46950,46800,1764
|
|
20230810,091100,2083006650,46900,46950,46950,46850,1099
|
|
20230810,091000,2031493650,46950,46900,46950,46800,3102
|
|
20230810,090900,1886088700,46900,46750,46900,46750,1912
|
|
20230810,090800,1796606600,46750,46700,46850,46700,4713
|
|
20230810,090700,1576371250,46700,46750,46800,46700,2426
|
|
20230810,090600,1463026850,46750,46900,46900,46750,4498
|
|
20230810,090500,1252575400,46850,46900,46950,46800,4207
|
|
20230810,090400,1055278000,47000,47000,47100,46900,3008
|
|
20230810,090300,913924350,47050,47000,47050,46900,2453
|
|
20230810,090200,798705550,46950,47300,47400,46950,2095
|
|
20230810,090100,700094100,47050,46900,47450,46700,3932
|
|
20230810,090000,515457700,46900,47500,47550,46700,10652
|