585 lines
32 KiB
CSV
585 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,184200,24036457800,46450,46450,46450,46450,7254
|
|
20230811,184100,24036457800,46450,46450,46450,46450,0
|
|
20230811,184000,24036457800,46450,46450,46450,46450,0
|
|
20230811,183900,24036457800,46450,46450,46450,46450,0
|
|
20230811,183800,24036457800,46450,46450,46450,46450,0
|
|
20230811,183700,24036457800,46450,46450,46450,46450,0
|
|
20230811,183600,24036457800,46450,46450,46450,46450,0
|
|
20230811,183500,24036457800,46450,46450,46450,46450,0
|
|
20230811,183400,24036457800,46450,46450,46450,46450,0
|
|
20230811,183300,24036457800,46450,46450,46450,46450,0
|
|
20230811,183200,24036457800,46450,46450,46450,46450,0
|
|
20230811,183100,24036457800,46450,46450,46450,46450,0
|
|
20230811,183000,24036457800,46450,46450,46450,46450,0
|
|
20230811,182900,24036457800,46450,46450,46450,46450,0
|
|
20230811,182800,24036457800,46450,46450,46450,46450,0
|
|
20230811,182700,24036457800,46450,46450,46450,46450,0
|
|
20230811,182600,24036457800,46450,46450,46450,46450,0
|
|
20230811,182500,24036457800,46450,46450,46450,46450,0
|
|
20230811,182400,24036457800,46450,46450,46450,46450,0
|
|
20230811,182300,24036457800,46450,46450,46450,46450,0
|
|
20230811,182200,24036457800,46450,46450,46450,46450,0
|
|
20230811,182100,24036457800,46450,46450,46450,46450,0
|
|
20230811,182000,24036457800,46450,46450,46450,46450,0
|
|
20230811,181900,24036457800,46450,46450,46450,46450,0
|
|
20230811,181800,24036457800,46450,46450,46450,46450,0
|
|
20230811,181700,24036457800,46450,46450,46450,46450,0
|
|
20230811,181600,24036457800,46450,46450,46450,46450,0
|
|
20230811,181500,24036457800,46450,46450,46450,46450,0
|
|
20230811,181400,24036457800,46450,46450,46450,46450,0
|
|
20230811,181300,24036457800,46450,46450,46450,46450,0
|
|
20230811,181200,24036457800,46450,46450,46450,46450,7254
|
|
20230811,181100,24036457800,46450,46450,46450,46450,0
|
|
20230811,181000,24036457800,46450,46450,46450,46450,0
|
|
20230811,180900,24036457800,46450,46450,46450,46450,0
|
|
20230811,180800,24036457800,46450,46450,46450,46450,0
|
|
20230811,180700,24036457800,46450,46450,46450,46450,0
|
|
20230811,180600,24036457800,46450,46450,46450,46450,0
|
|
20230811,180500,24036457800,46450,46450,46450,46450,0
|
|
20230811,180400,24036457800,46450,46450,46450,46450,0
|
|
20230811,180300,24036457800,46450,46450,46450,46450,0
|
|
20230811,180200,24036457800,46450,46450,46450,46450,0
|
|
20230811,180100,24036457800,46450,46450,46450,46450,0
|
|
20230811,180000,24036457800,46450,46450,46450,46450,0
|
|
20230811,175900,24036457800,46450,46450,46450,46450,0
|
|
20230811,175800,24036457800,46450,46450,46450,46450,0
|
|
20230811,175700,24036457800,46450,46450,46450,46450,0
|
|
20230811,175600,24036457800,46450,46450,46450,46450,0
|
|
20230811,175500,24036457800,46450,46450,46450,46450,0
|
|
20230811,175400,24036457800,46450,46450,46450,46450,0
|
|
20230811,175300,24036457800,46450,46450,46450,46450,0
|
|
20230811,175200,24036457800,46450,46450,46450,46450,0
|
|
20230811,175100,24036457800,46450,46450,46450,46450,0
|
|
20230811,175000,24036457800,46450,46450,46450,46450,0
|
|
20230811,174900,24036457800,46450,46450,46450,46450,0
|
|
20230811,174800,24036457800,46450,46450,46450,46450,0
|
|
20230811,174700,24036457800,46450,46450,46450,46450,0
|
|
20230811,174600,24036457800,46450,46450,46450,46450,0
|
|
20230811,174500,24036457800,46450,46450,46450,46450,0
|
|
20230811,174400,24036457800,46450,46450,46450,46450,0
|
|
20230811,174300,24036457800,46450,46450,46450,46450,0
|
|
20230811,174200,24036457800,46450,46450,46450,46450,7254
|
|
20230811,174100,24036457800,46450,46450,46450,46450,0
|
|
20230811,174000,24036457800,46450,46450,46450,46450,0
|
|
20230811,173900,24036457800,46450,46450,46450,46450,0
|
|
20230811,173800,24036457800,46450,46450,46450,46450,0
|
|
20230811,173700,24036457800,46450,46450,46450,46450,0
|
|
20230811,173600,24036457800,46450,46450,46450,46450,0
|
|
20230811,173500,24036457800,46450,46450,46450,46450,0
|
|
20230811,173400,24036457800,46450,46450,46450,46450,0
|
|
20230811,173300,24036457800,46450,46450,46450,46450,0
|
|
20230811,173200,24036457800,46450,46450,46450,46450,0
|
|
20230811,173100,24036457800,46450,46450,46450,46450,0
|
|
20230811,173000,24036457800,46450,46450,46450,46450,0
|
|
20230811,172900,24036457800,46450,46450,46450,46450,0
|
|
20230811,172800,24036457800,46450,46450,46450,46450,0
|
|
20230811,172700,24036457800,46450,46450,46450,46450,0
|
|
20230811,172600,24036457800,46450,46450,46450,46450,0
|
|
20230811,172500,24036457800,46450,46450,46450,46450,0
|
|
20230811,172400,24036457800,46450,46450,46450,46450,0
|
|
20230811,172300,24036457800,46450,46450,46450,46450,0
|
|
20230811,172200,24036457800,46450,46450,46450,46450,0
|
|
20230811,172100,24036457800,46450,46450,46450,46450,0
|
|
20230811,172000,24036457800,46450,46450,46450,46450,0
|
|
20230811,171900,24036457800,46450,46450,46450,46450,0
|
|
20230811,171800,24036457800,46450,46450,46450,46450,0
|
|
20230811,171700,24036457800,46450,46450,46450,46450,0
|
|
20230811,171600,24036457800,46450,46450,46450,46450,0
|
|
20230811,171500,24036457800,46450,46450,46450,46450,0
|
|
20230811,171400,24036457800,46450,46450,46450,46450,0
|
|
20230811,171300,24036457800,46450,46450,46450,46450,0
|
|
20230811,171200,24036457800,46450,46450,46450,46450,7254
|
|
20230811,171100,24036457800,46450,46450,46450,46450,0
|
|
20230811,171000,24036457800,46450,46450,46450,46450,0
|
|
20230811,170900,24036457800,46450,46450,46450,46450,0
|
|
20230811,170800,24036457800,46450,46450,46450,46450,0
|
|
20230811,170700,24036457800,46450,46450,46450,46450,0
|
|
20230811,170600,24036457800,46450,46450,46450,46450,0
|
|
20230811,170500,24036457800,46450,46450,46450,46450,0
|
|
20230811,170400,24036457800,46450,46450,46450,46450,0
|
|
20230811,170300,24036457800,46450,46450,46450,46450,0
|
|
20230811,170200,24036457800,46450,46450,46450,46450,0
|
|
20230811,170100,24036457800,46450,46450,46450,46450,0
|
|
20230811,170000,24036457800,46450,46450,46450,46450,0
|
|
20230811,165900,24036457800,46450,46450,46450,46450,0
|
|
20230811,165800,24036457800,46450,46450,46450,46450,0
|
|
20230811,165700,24036457800,46450,46450,46450,46450,0
|
|
20230811,165600,24036457800,46450,46450,46450,46450,0
|
|
20230811,165500,24036457800,46450,46450,46450,46450,0
|
|
20230811,165400,24036457800,46450,46450,46450,46450,0
|
|
20230811,165300,24036457800,46450,46450,46450,46450,0
|
|
20230811,165200,24036457800,46450,46450,46450,46450,0
|
|
20230811,165100,24036457800,46450,46450,46450,46450,0
|
|
20230811,165000,24036457800,46450,46450,46450,46450,0
|
|
20230811,164900,24036457800,46450,46450,46450,46450,0
|
|
20230811,164800,24036457800,46450,46450,46450,46450,0
|
|
20230811,164700,24036457800,46450,46450,46450,46450,0
|
|
20230811,164600,24036457800,46450,46450,46450,46450,0
|
|
20230811,164500,24036457800,46450,46450,46450,46450,0
|
|
20230811,164400,24036457800,46450,46450,46450,46450,0
|
|
20230811,164300,24036457800,46450,46450,46450,46450,0
|
|
20230811,164200,24036457800,46450,46450,46450,46450,7254
|
|
20230811,164100,24036457800,46450,46450,46450,46450,0
|
|
20230811,164000,24036457800,46450,46450,46450,46450,0
|
|
20230811,163900,24036457800,46450,46450,46450,46450,0
|
|
20230811,163800,24036457800,46450,46450,46450,46450,0
|
|
20230811,163700,24036457800,46450,46450,46450,46450,0
|
|
20230811,163600,24036457800,46450,46450,46450,46450,0
|
|
20230811,163500,24036457800,46450,46450,46450,46450,0
|
|
20230811,163400,24036457800,46450,46450,46450,46450,0
|
|
20230811,163300,24036457800,46450,46450,46450,46450,0
|
|
20230811,163200,24036457800,46450,46450,46450,46450,0
|
|
20230811,163100,24036457800,46450,46450,46450,46450,0
|
|
20230811,163000,24036457800,46450,46450,46450,46450,0
|
|
20230811,162900,24036457800,46450,46450,46450,46450,0
|
|
20230811,162800,24036457800,46450,46450,46450,46450,0
|
|
20230811,162700,24036457800,46450,46450,46450,46450,0
|
|
20230811,162600,24036457800,46450,46450,46450,46450,0
|
|
20230811,162500,24036457800,46450,46450,46450,46450,0
|
|
20230811,162400,24036457800,46450,46450,46450,46450,0
|
|
20230811,162300,24036457800,46450,46450,46450,46450,0
|
|
20230811,162200,24036457800,46450,46450,46450,46450,0
|
|
20230811,162100,24036457800,46450,46450,46450,46450,0
|
|
20230811,162000,24036457800,46450,46450,46450,46450,0
|
|
20230811,161900,24036457800,46450,46450,46450,46450,0
|
|
20230811,161800,24036457800,46450,46450,46450,46450,0
|
|
20230811,161700,24036457800,46450,46450,46450,46450,0
|
|
20230811,161600,24036457800,46450,46450,46450,46450,0
|
|
20230811,161500,24036457800,46450,46450,46450,46450,0
|
|
20230811,161400,24036457800,46450,46450,46450,46450,0
|
|
20230811,161300,24036457800,46450,46450,46450,46450,0
|
|
20230811,161200,24036457800,46450,46450,46450,46450,7254
|
|
20230811,161100,24036457800,46450,46450,46450,46450,0
|
|
20230811,161000,24036457800,46450,46450,46450,46450,0
|
|
20230811,160900,24036457800,46450,46450,46450,46450,0
|
|
20230811,160800,24036457800,46450,46450,46450,46450,0
|
|
20230811,160700,24036457800,46450,46450,46450,46450,0
|
|
20230811,160600,24036457800,46450,46450,46450,46450,0
|
|
20230811,160500,24036457800,46450,46450,46450,46450,0
|
|
20230811,160400,24036457800,46450,46450,46450,46450,0
|
|
20230811,160300,24036457800,46450,46450,46450,46450,0
|
|
20230811,160200,24036457800,46450,46450,46450,46450,0
|
|
20230811,160100,24036457800,46450,46450,46450,46450,0
|
|
20230811,160000,24036457800,46450,46450,46450,46450,0
|
|
20230811,155900,24036457800,46450,46450,46450,46450,0
|
|
20230811,155800,24036457800,46450,46450,46450,46450,0
|
|
20230811,155700,24036457800,46450,46450,46450,46450,0
|
|
20230811,155600,24036457800,46450,46450,46450,46450,0
|
|
20230811,155500,24036457800,46450,46450,46450,46450,0
|
|
20230811,155400,24036457800,46450,46450,46450,46450,0
|
|
20230811,155300,24036457800,46450,46450,46450,46450,0
|
|
20230811,155200,24036457800,46450,46450,46450,46450,0
|
|
20230811,155100,24036457800,46450,46450,46450,46450,0
|
|
20230811,155000,24036457800,46450,46450,46450,46450,0
|
|
20230811,154900,24036457800,46450,46450,46450,46450,0
|
|
20230811,154800,24036457800,46450,46450,46450,46450,0
|
|
20230811,154700,24036457800,46450,46450,46450,46450,0
|
|
20230811,154600,24036457800,46450,46450,46450,46450,0
|
|
20230811,154500,24036457800,46450,46450,46450,46450,0
|
|
20230811,154400,24036457800,46450,46450,46450,46450,0
|
|
20230811,154300,24036457800,46450,46450,46450,46450,0
|
|
20230811,154200,24036457800,46450,46450,46450,46450,7254
|
|
20230811,154100,24036457800,46450,46450,46450,46450,0
|
|
20230811,154000,24036457800,46450,46450,46450,46450,0
|
|
20230811,153900,24036457800,46450,46450,46450,46450,0
|
|
20230811,153800,24036457800,46450,46450,46450,46450,0
|
|
20230811,153700,24036457800,46450,46450,46450,46450,0
|
|
20230811,153600,24036457800,46450,46450,46450,46450,0
|
|
20230811,153500,24036457800,46450,46450,46450,46450,0
|
|
20230811,153400,24036457800,46450,46450,46450,46450,0
|
|
20230811,153300,24036457800,46450,46450,46450,46450,0
|
|
20230811,153200,24036457800,46450,46450,46450,46450,0
|
|
20230811,153100,24036457800,46450,46450,46450,46450,0
|
|
20230811,153000,24036457800,46450,46450,46450,46450,7254
|
|
20230811,152900,23699509500,46400,46400,46400,46400,0
|
|
20230811,152800,23699509500,46400,46400,46400,46400,0
|
|
20230811,152700,23699509500,46400,46400,46400,46400,0
|
|
20230811,152600,23699509500,46400,46400,46400,46400,0
|
|
20230811,152500,23699509500,46400,46400,46400,46400,0
|
|
20230811,152400,23699509500,46400,46400,46400,46400,0
|
|
20230811,152300,23699509500,46400,46400,46400,46400,0
|
|
20230811,152200,23699509500,46400,46400,46400,46400,0
|
|
20230811,152100,23699509500,46400,46400,46400,46400,0
|
|
20230811,152000,23699509500,46400,46400,46400,46400,0
|
|
20230811,151900,23699509500,46400,46450,46450,46400,1103
|
|
20230811,151800,23648327650,46450,46450,46450,46350,1441
|
|
20230811,151700,23581474000,46400,46450,46450,46400,3127
|
|
20230811,151600,23436374300,46400,46400,46450,46400,1349
|
|
20230811,151500,23373735200,46450,46450,46450,46400,472
|
|
20230811,151400,23351819650,46450,46400,46450,46400,671
|
|
20230811,151300,23320668650,46450,46450,46450,46400,364
|
|
20230811,151200,23303771000,46450,46450,46500,46400,1255
|
|
20230811,151100,23245489350,46500,46550,46550,46450,3194
|
|
20230811,151000,23096999550,46550,46500,46550,46500,961
|
|
20230811,150900,23052291150,46550,46500,46550,46500,779
|
|
20230811,150800,23016063450,46500,46550,46550,46500,831
|
|
20230811,150700,22977413100,46550,46500,46550,46500,913
|
|
20230811,150600,22934935900,46500,46550,46550,46500,635
|
|
20230811,150500,22905393700,46550,46500,46550,46500,165
|
|
20230811,150400,22897718450,46500,46500,46550,46500,508
|
|
20230811,150300,22874090500,46550,46500,46550,46500,423
|
|
20230811,150200,22854411700,46550,46550,46550,46500,791
|
|
20230811,150100,22817612600,46500,46550,46550,46500,231
|
|
20230811,150000,22806862400,46550,46550,46600,46500,1270
|
|
20230811,145900,22747739000,46550,46600,46600,46550,404
|
|
20230811,145800,22728920400,46550,46600,46600,46550,1193
|
|
20230811,145700,22673352150,46550,46600,46600,46550,204
|
|
20230811,145600,22663849150,46550,46600,46600,46550,990
|
|
20230811,145500,22617736500,46550,46550,46600,46550,597
|
|
20230811,145400,22589927750,46600,46600,46650,46550,358
|
|
20230811,145300,22573242750,46550,46600,46650,46550,538
|
|
20230811,145200,22548180400,46600,46600,46650,46600,1038
|
|
20230811,145100,22499805200,46600,46600,46650,46600,722
|
|
20230811,145000,22466134100,46600,46600,46650,46600,308
|
|
20230811,144900,22451776150,46600,46600,46650,46600,411
|
|
20230811,144800,22432615000,46600,46550,46600,46500,634
|
|
20230811,144700,22403101250,46550,46500,46550,46500,665
|
|
20230811,144600,22372154700,46500,46500,46550,46450,1084
|
|
20230811,144500,22321761050,46450,46450,46500,46400,313
|
|
20230811,144400,22307221700,46400,46400,46450,46400,550
|
|
20230811,144300,22281678650,46450,46400,46450,46400,373
|
|
20230811,144200,22264356950,46400,46350,46400,46350,2216
|
|
20230811,144100,22161554700,46350,46350,46400,46350,640
|
|
20230811,144000,22131876300,46350,46350,46400,46350,375
|
|
20230811,143900,22114494500,46350,46350,46400,46350,97
|
|
20230811,143800,22109997000,46350,46350,46400,46350,742
|
|
20230811,143700,22075603750,46350,46350,46400,46350,60
|
|
20230811,143600,22072822250,46350,46400,46400,46350,481
|
|
20230811,143500,22050526500,46400,46350,46400,46350,755
|
|
20230811,143400,22015526500,46350,46350,46400,46350,565
|
|
20230811,143300,21989338700,46400,46350,46400,46300,753
|
|
20230811,143200,21954438750,46350,46350,46400,46300,1100
|
|
20230811,143100,21903474900,46350,46350,46400,46350,1081
|
|
20230811,143000,21853370200,46350,46400,46400,46350,1643
|
|
20230811,142900,21777157950,46400,46450,46450,46400,1659
|
|
20230811,142800,21700145900,46450,46500,46550,46450,6280
|
|
20230811,142700,21408142250,46500,46550,46550,46500,175
|
|
20230811,142600,21399998850,46550,46550,46550,46500,656
|
|
20230811,142500,21369493700,46550,46600,46650,46550,4451
|
|
20230811,142400,21162184200,46600,46600,46650,46600,612
|
|
20230811,142300,21133663800,46600,46600,46650,46600,221
|
|
20230811,142200,21123364450,46600,46650,46700,46600,2018
|
|
20230811,142100,21029241800,46650,46650,46700,46650,297
|
|
20230811,142000,21015386000,46700,46700,46700,46650,359
|
|
20230811,141900,20998638050,46650,46650,46650,46650,424
|
|
20230811,141800,20978858450,46650,46650,46700,46650,318
|
|
20230811,141700,20964016950,46650,46650,46700,46650,446
|
|
20230811,141600,20943202250,46650,46650,46700,46650,358
|
|
20230811,141500,20926498750,46650,46650,46700,46650,438
|
|
20230811,141400,20906065300,46650,46700,46700,46650,539
|
|
20230811,141300,20880918200,46650,46700,46700,46650,529
|
|
20230811,141200,20856230800,46750,46700,46750,46700,2378
|
|
20230811,141100,20745171250,46700,46750,46750,46700,602
|
|
20230811,141000,20717055300,46700,46700,46750,46700,399
|
|
20230811,140900,20698417700,46700,46700,46750,46700,494
|
|
20230811,140800,20675342900,46700,46700,46750,46700,213
|
|
20230811,140700,20665393600,46700,46750,46750,46700,602
|
|
20230811,140600,20637278850,46700,46700,46750,46700,754
|
|
20230811,140500,20602062200,46700,46750,46750,46700,314
|
|
20230811,140400,20587395650,46750,46750,46750,46700,1042
|
|
20230811,140300,20538720500,46750,46750,46800,46750,1210
|
|
20230811,140200,20482151050,46750,46750,46800,46750,160
|
|
20230811,140100,20474670550,46800,46750,46800,46750,641
|
|
20230811,140000,20444698800,46800,46800,46850,46750,641
|
|
20230811,135900,20414702850,46800,46800,46850,46800,284
|
|
20230811,135800,20401411500,46800,46750,46850,46750,816
|
|
20230811,135700,20363227800,46800,46700,46800,46700,1052
|
|
20230811,135600,20314069900,46750,46750,46750,46700,893
|
|
20230811,135500,20272327800,46750,46800,46850,46750,151
|
|
20230811,135400,20265260800,46800,46800,46850,46800,128
|
|
20230811,135300,20259269350,46800,46850,46900,46800,1916
|
|
20230811,135200,20169554800,46850,46850,46850,46850,307
|
|
20230811,135100,20155171850,46800,46800,46900,46800,188
|
|
20230811,135000,20146368400,46850,46850,46850,46800,79
|
|
20230811,134900,20142668900,46850,46900,46900,46850,425
|
|
20230811,134800,20122755000,46900,46800,46900,46800,143
|
|
20230811,134700,20116051550,46800,46850,46850,46800,366
|
|
20230811,134600,20098919600,46800,46950,46950,46800,1203
|
|
20230811,134500,20042491050,46900,46850,46900,46800,879
|
|
20230811,134400,20001308650,46850,46750,46850,46750,1399
|
|
20230811,134300,19935850650,46750,46750,46750,46700,656
|
|
20230811,134200,19905199150,46700,46700,46750,46700,553
|
|
20230811,134100,19879368400,46700,46700,46750,46700,375
|
|
20230811,134000,19861855000,46700,46700,46750,46700,169
|
|
20230811,133900,19853957600,46700,46800,46800,46700,1353
|
|
20230811,133800,19790691950,46800,46800,46800,46800,319
|
|
20230811,133700,19775762750,46800,46800,46850,46800,782
|
|
20230811,133600,19739164200,46800,46800,46850,46800,350
|
|
20230811,133500,19722783450,46800,46800,46850,46800,440
|
|
20230811,133400,19702187100,46800,46800,46850,46800,288
|
|
20230811,133300,19688707050,46850,46800,46850,46800,585
|
|
20230811,133200,19661323250,46800,46800,46850,46800,171
|
|
20230811,133100,19653314950,46850,46850,46900,46800,1529
|
|
20230811,133000,19581699700,46800,46900,46900,46800,875
|
|
20230811,132900,19540704750,46850,46900,46900,46850,311
|
|
20230811,132800,19526125800,46900,46900,46950,46900,648
|
|
20230811,132700,19495734400,46900,46950,46950,46900,1126
|
|
20230811,132600,19442883050,46950,46950,47000,46900,510
|
|
20230811,132500,19418941850,46950,46950,46950,46950,202
|
|
20230811,132400,19409457950,46950,46950,47000,46900,179
|
|
20230811,132300,19401055950,46900,46950,46950,46900,995
|
|
20230811,132200,19354346450,46950,46950,46950,46900,652
|
|
20230811,132100,19323736650,46950,47050,47050,46900,7155
|
|
20230811,132000,18987502400,47050,47100,47100,47050,2961
|
|
20230811,131900,18848041000,47100,47100,47150,47100,334
|
|
20230811,131800,18832302750,47150,47100,47150,47100,478
|
|
20230811,131700,18809780350,47150,47150,47150,47100,789
|
|
20230811,131600,18772579300,47150,47100,47150,47100,618
|
|
20230811,131500,18743463100,47100,47100,47150,47100,209
|
|
20230811,131400,18733615200,47100,47150,47150,47100,911
|
|
20230811,131300,18690663150,47150,47150,47150,47150,270
|
|
20230811,131200,18677932650,47150,47150,47200,47150,642
|
|
20230811,131100,18647660550,47150,47200,47200,47150,246
|
|
20230811,131000,18636055300,47200,47150,47200,47150,529
|
|
20230811,130900,18611110300,47200,47200,47250,47200,223
|
|
20230811,130800,18600584600,47200,47200,47250,47150,575
|
|
20230811,130700,18573445300,47200,47200,47200,47200,1015
|
|
20230811,130600,18525537300,47200,47250,47250,47200,1025
|
|
20230811,130500,18477154700,47250,47200,47250,47200,252
|
|
20230811,130400,18465256950,47250,47200,47250,47200,653
|
|
20230811,130300,18434414300,47250,47250,47250,47200,645
|
|
20230811,130200,18403953150,47200,47250,47300,47200,1690
|
|
20230811,130100,18324101400,47250,47250,47250,47200,851
|
|
20230811,130000,18283898850,47200,47250,47250,47200,303
|
|
20230811,125900,18269592050,47200,47250,47250,47200,303
|
|
20230811,125800,18255277700,47200,47250,47250,47200,477
|
|
20230811,125700,18232758850,47200,47200,47250,47200,394
|
|
20230811,125600,18214146250,47200,47200,47250,47150,621
|
|
20230811,125500,18184825200,47200,47200,47250,47150,2293
|
|
20230811,125400,18076596900,47150,47200,47200,47150,522
|
|
20230811,125300,18051977100,47150,47150,47200,47150,384
|
|
20230811,125200,18033871400,47150,47200,47200,47150,516
|
|
20230811,125100,18009539250,47150,47150,47200,47150,662
|
|
20230811,125000,17978321600,47200,47150,47200,47150,750
|
|
20230811,124900,17942942800,47150,47200,47200,47150,739
|
|
20230811,124800,17908078250,47150,47150,47200,47150,221
|
|
20230811,124700,17897656400,47150,47150,47200,47150,1089
|
|
20230811,124600,17846301200,47150,47200,47200,47100,832
|
|
20230811,124500,17807069750,47200,47150,47200,47100,1158
|
|
20230811,124400,17752447450,47150,47100,47150,47100,307
|
|
20230811,124300,17737978100,47100,47150,47150,47100,297
|
|
20230811,124200,17723976150,47100,47150,47150,47100,1033
|
|
20230811,124100,17675277200,47100,47150,47200,47100,1219
|
|
20230811,124000,17617800350,47150,47250,47250,47150,1608
|
|
20230811,123900,17541950800,47200,47200,47250,47150,1048
|
|
20230811,123800,17492487250,47200,47200,47200,47050,4529
|
|
20230811,123700,17278955200,47200,47150,47200,47150,2053
|
|
20230811,123600,17182117900,47150,47050,47150,47050,1969
|
|
20230811,123500,17089314000,47050,47050,47100,47000,1314
|
|
20230811,123400,17027472250,47050,47000,47050,47000,667
|
|
20230811,123300,16996099650,47050,46950,47050,46950,3591
|
|
20230811,123200,16827303000,47000,47000,47000,46900,650
|
|
20230811,123100,16796757350,47000,46950,47000,46900,417
|
|
20230811,123000,16777182600,46900,46850,46950,46800,3372
|
|
20230811,122900,16618987900,46850,46800,46850,46800,584
|
|
20230811,122800,16591633200,46800,46800,46800,46800,78
|
|
20230811,122700,16587982800,46800,46800,46850,46800,128
|
|
20230811,122600,16581990700,46850,46800,46850,46800,472
|
|
20230811,122500,16559898600,46800,46800,46850,46800,112
|
|
20230811,122400,16554656750,46800,46850,46850,46800,281
|
|
20230811,122300,16541495900,46850,46850,46850,46800,784
|
|
20230811,122200,16504775600,46800,46800,46850,46800,216
|
|
20230811,122100,16494666750,46800,46850,46850,46800,140
|
|
20230811,122000,16488113700,46800,46800,46800,46750,147
|
|
20230811,121900,16481238200,46750,46750,46800,46750,314
|
|
20230811,121800,16466548700,46800,46750,46800,46750,80
|
|
20230811,121700,16462807250,46800,46800,46800,46750,174
|
|
20230811,121600,16454664900,46800,46800,46850,46750,406
|
|
20230811,121500,16435670300,46800,46850,46850,46800,339
|
|
20230811,121400,16419802350,46850,46900,46900,46800,170
|
|
20230811,121300,16411844700,46850,46850,46850,46800,209
|
|
20230811,121200,16402054650,46850,46850,46900,46850,89
|
|
20230811,121100,16397884200,46850,46750,46900,46750,1545
|
|
20230811,121000,16325508950,46750,46850,46850,46750,462
|
|
20230811,120900,16303891200,46850,46800,46850,46800,377
|
|
20230811,120800,16286244800,46800,46800,46800,46800,256
|
|
20230811,120700,16274264000,46800,46800,46850,46800,73
|
|
20230811,120600,16270847450,46800,46800,46850,46800,751
|
|
20230811,120500,16235700400,46800,46800,46850,46800,219
|
|
20230811,120400,16225450150,46850,46800,46850,46800,214
|
|
20230811,120300,16215430650,46800,46800,46850,46800,87
|
|
20230811,120200,16211358950,46800,46850,46850,46800,457
|
|
20230811,120100,16189957700,46850,46850,46850,46750,446
|
|
20230811,120000,16169084300,46800,46800,46850,46800,372
|
|
20230811,115900,16151671650,46850,46800,46850,46800,307
|
|
20230811,115800,16137302850,46800,46750,46800,46750,1476
|
|
20230811,115700,16068262050,46800,46700,46800,46700,750
|
|
20230811,115600,16033206950,46750,46700,46750,46650,363
|
|
20230811,115500,16016255100,46750,46700,46750,46650,437
|
|
20230811,115400,15995849100,46650,46650,46700,46650,88
|
|
20230811,115300,15991743050,46650,46650,46700,46600,470
|
|
20230811,115200,15969809050,46650,46650,46650,46600,200
|
|
20230811,115100,15960485800,46650,46600,46650,46600,171
|
|
20230811,115000,15952515450,46650,46650,46650,46600,319
|
|
20230811,114900,15937647750,46650,46650,46650,46600,236
|
|
20230811,114800,15926641350,46600,46600,46650,46550,5431
|
|
20230811,114700,15673530700,46600,46600,46650,46600,254
|
|
20230811,114600,15661689150,46600,46600,46600,46550,1364
|
|
20230811,114500,15598157650,46600,46600,46600,46600,117
|
|
20230811,114400,15592705450,46600,46600,46650,46600,263
|
|
20230811,114300,15580444400,46600,46650,46650,46600,454
|
|
20230811,114200,15559279350,46600,46600,46650,46600,209
|
|
20230811,114100,15549538300,46600,46650,46650,46600,526
|
|
20230811,114000,15525025050,46600,46600,46650,46600,311
|
|
20230811,113900,15510523550,46600,46650,46650,46600,162
|
|
20230811,113800,15502972350,46600,46600,46650,46600,167
|
|
20230811,113700,15495188600,46600,46600,46650,46600,274
|
|
20230811,113600,15482420150,46600,46600,46650,46550,364
|
|
20230811,113500,15465457950,46600,46600,46600,46600,326
|
|
20230811,113400,15450266350,46600,46600,46650,46600,664
|
|
20230811,113300,15419321700,46650,46600,46650,46600,454
|
|
20230811,113200,15398162650,46600,46600,46650,46600,328
|
|
20230811,113100,15382877300,46600,46650,46650,46600,242
|
|
20230811,113000,15371599400,46600,46700,46750,46600,626
|
|
20230811,112900,15342380650,46750,46700,46750,46700,2378
|
|
20230811,112800,15231326350,46700,46800,46800,46700,509
|
|
20230811,112700,15207534000,46800,46750,46800,46750,199
|
|
20230811,112600,15198225600,46750,46750,46800,46750,1566
|
|
20230811,112500,15125014350,46750,46850,46850,46750,2792
|
|
20230811,112400,14994359500,46850,46800,46850,46800,200
|
|
20230811,112300,14984997650,46800,46900,46900,46800,543
|
|
20230811,112200,14959558100,46850,46850,46850,46800,636
|
|
20230811,112100,14929765550,46850,46850,46850,46800,283
|
|
20230811,112000,14916514000,46850,46850,46900,46850,602
|
|
20230811,111900,14888310050,46850,46850,46900,46850,548
|
|
20230811,111800,14862635450,46850,46800,46900,46800,1046
|
|
20230811,111700,14813661150,46800,46800,46850,46750,924
|
|
20230811,111600,14770422900,46800,46850,46850,46750,1132
|
|
20230811,111500,14717440950,46850,46900,46900,46850,1364
|
|
20230811,111400,14653525650,46900,46850,46900,46800,834
|
|
20230811,111300,14614448650,46850,46800,46900,46750,1901
|
|
20230811,111200,14525464450,46800,46650,46800,46650,2362
|
|
20230811,111100,14415074450,46650,46650,46700,46650,62
|
|
20230811,111000,14412181500,46650,46700,46700,46650,296
|
|
20230811,110900,14398372000,46650,46600,46650,46600,107
|
|
20230811,110800,14393380950,46650,46600,46700,46600,636
|
|
20230811,110700,14363719050,46600,46650,46650,46600,485
|
|
20230811,110600,14341112300,46650,46500,46650,46500,1040
|
|
20230811,110500,14292663100,46500,46550,46600,46500,591
|
|
20230811,110400,14265173750,46550,46550,46600,46550,603
|
|
20230811,110300,14237094800,46600,46550,46600,46550,1476
|
|
20230811,110200,14168346900,46550,46500,46550,46500,506
|
|
20230811,110100,14144794700,46500,46550,46550,46500,296
|
|
20230811,110000,14131030500,46500,46500,46550,46500,489
|
|
20230811,105900,14108291800,46500,46500,46600,46500,457
|
|
20230811,105800,14087040700,46600,46600,46600,46500,563
|
|
20230811,105700,14060833750,46600,46550,46600,46500,1423
|
|
20230811,105600,13994624550,46550,46550,46600,46500,198
|
|
20230811,105500,13985407850,46550,46550,46600,46500,814
|
|
20230811,105400,13947547900,46550,46500,46600,46500,1242
|
|
20230811,105300,13889759100,46500,46550,46550,46500,494
|
|
20230811,105200,13866766100,46550,46600,46600,46550,479
|
|
20230811,105100,13844466250,46600,46600,46650,46600,467
|
|
20230811,105000,13822696750,46600,46600,46650,46550,386
|
|
20230811,104900,13804704100,46600,46600,46650,46600,347
|
|
20230811,104800,13788533450,46600,46650,46700,46600,272
|
|
20230811,104700,13775846600,46650,46650,46700,46650,648
|
|
20230811,104600,13745611300,46650,46700,46700,46650,202
|
|
20230811,104500,13736186100,46700,46750,46750,46700,718
|
|
20230811,104400,13702654050,46750,46700,46750,46700,558
|
|
20230811,104300,13676591550,46700,46650,46700,46650,1861
|
|
20230811,104200,13589711000,46700,46700,46700,46650,722
|
|
20230811,104100,13556012300,46700,46600,46700,46600,1102
|
|
20230811,104000,13504613650,46600,46400,46600,46400,4912
|
|
20230811,103900,13275951050,46400,46400,46450,46400,821
|
|
20230811,103800,13237851550,46450,46450,46450,46400,376
|
|
20230811,103700,13220389900,46450,46450,46500,46400,821
|
|
20230811,103600,13182253650,46450,46500,46500,46450,2224
|
|
20230811,103500,13078863550,46550,46500,46550,46500,163
|
|
20230811,103400,13071280900,46550,46550,46600,46550,671
|
|
20230811,103300,13040045700,46550,46550,46600,46550,226
|
|
20230811,103200,13029524650,46600,46500,46600,46500,1327
|
|
20230811,103100,12967766700,46500,46550,46550,46500,365
|
|
20230811,103000,12950785550,46500,46550,46600,46500,1682
|
|
20230811,102900,12872538150,46550,46550,46550,46500,487
|
|
20230811,102800,12849875800,46550,46500,46550,46500,312
|
|
20230811,102700,12835356900,46500,46550,46550,46500,898
|
|
20230811,102600,12793557650,46550,46550,46550,46500,1877
|
|
20230811,102500,12706189150,46500,46500,46500,46450,1969
|
|
20230811,102400,12614646750,46500,46450,46500,46350,2347
|
|
20230811,102300,12505688650,46400,46350,46400,46300,4884
|
|
20230811,102200,12279163150,46350,46350,46350,46300,552
|
|
20230811,102100,12253588250,46350,46250,46350,46200,3591
|
|
20230811,102000,12087287650,46250,46250,46300,46250,1374
|
|
20230811,101900,12023726000,46250,46150,46250,46150,3599
|
|
20230811,101800,11857418750,46200,46150,46200,46150,199
|
|
20230811,101700,11848230450,46200,46200,46200,46150,332
|
|
20230811,101600,11832906200,46200,46200,46200,46150,248
|
|
20230811,101500,11821457800,46150,46150,46200,46150,145
|
|
20230811,101400,11814763600,46200,46150,46200,46150,859
|
|
20230811,101300,11775078400,46200,46150,46200,46150,294
|
|
20230811,101200,11761509700,46150,46100,46200,46050,1906
|
|
20230811,101100,11673606650,46100,46050,46100,46050,491
|
|
20230811,101000,11650993200,46050,46050,46050,46000,2862
|
|
20230811,100900,11519208350,46050,46000,46050,46000,460
|
|
20230811,100800,11498026000,46000,46000,46000,45950,3052
|
|
20230811,100700,11357644200,46000,45950,46000,45950,413
|
|
20230811,100600,11338664100,45950,45950,45950,45950,677
|
|
20230811,100500,11307555950,45950,46000,46000,45900,1253
|
|
20230811,100400,11249984550,45950,45950,46000,45950,548
|
|
20230811,100300,11224783900,45950,45900,45950,45850,1932
|
|
20230811,100200,11136089200,45900,45850,45900,45800,3075
|
|
20230811,100100,10995165550,45850,45800,45900,45800,8124
|
|
20230811,100000,10622661850,45850,45850,45850,45800,1828
|
|
20230811,095900,10538892800,45850,45850,45900,45800,3163
|
|
20230811,095800,10393884350,45900,45850,45900,45850,320
|
|
20230811,095700,10379198050,45850,45950,45950,45850,1863
|
|
20230811,095600,10293668250,45950,45900,46000,45850,1256
|
|
20230811,095500,10235990900,45900,45950,46000,45900,477
|
|
20230811,095400,10214083950,46000,45800,46050,45800,6431
|
|
20230811,095300,9918574650,45800,45850,45850,45800,2482
|
|
20230811,095200,9804846950,45850,45850,45950,45800,6795
|
|
20230811,095100,9493144950,45850,45850,45900,45800,4355
|
|
20230811,095000,9293566800,45900,45900,45900,45850,1468
|
|
20230811,094900,9226257000,45900,45900,45950,45850,2444
|
|
20230811,094800,9114008300,45950,45950,46000,45900,1121
|
|
20230811,094700,9062509050,45950,45800,45950,45800,8633
|
|
20230811,094600,8666719150,45800,45950,45950,45800,7403
|
|
20230811,094500,8327138300,45900,46200,46200,45900,13010
|
|
20230811,094400,7728466400,46150,46150,46200,46150,1349
|
|
20230811,094300,7666205400,46150,46100,46200,46050,2629
|
|
20230811,094200,7544972300,46100,46000,46100,46000,5247
|
|
20230811,094100,7303340950,46000,46100,46100,46000,2710
|
|
20230811,094000,7178606650,46100,46050,46150,46000,14940
|
|
20230811,093900,6490370650,46050,46300,46300,46050,6489
|
|
20230811,093800,6191102050,46200,46400,46400,46200,7988
|
|
20230811,093700,5821242300,46350,46450,46450,46350,4080
|
|
20230811,093600,5631866850,46450,46450,46500,46450,2646
|
|
20230811,093500,5508959000,46450,46450,46500,46450,809
|
|
20230811,093400,5471375700,46450,46500,46550,46450,3598
|
|
20230811,093300,5304078400,46500,46550,46550,46450,5806
|
|
20230811,093200,5034101550,46550,46600,46600,46500,2266
|
|
20230811,093100,4928626300,46600,46700,46700,46550,1851
|
|
20230811,093000,4842353350,46700,46650,46700,46650,750
|
|
20230811,092900,4807362850,46650,46650,46700,46650,1800
|
|
20230811,092800,4723386150,46700,46700,46750,46650,1477
|
|
20230811,092700,4654430500,46700,46750,46750,46700,387
|
|
20230811,092600,4636344350,46750,46700,46800,46700,914
|
|
20230811,092500,4593621350,46700,46650,46800,46600,2289
|
|
20230811,092400,4486780500,46600,46550,46650,46500,3006
|
|
20230811,092300,4346832550,46550,46600,46650,46550,2804
|
|
20230811,092200,4216247500,46600,46750,46750,46600,11075
|
|
20230811,092100,3699522600,46750,46750,46800,46750,1333
|
|
20230811,092000,3637198150,46750,46900,46900,46750,1558
|
|
20230811,091900,3564318350,46750,46750,46850,46750,4523
|
|
20230811,091800,3352668150,46750,46800,46800,46750,913
|
|
20230811,091700,3309963800,46750,46800,46800,46750,385
|
|
20230811,091600,3291950300,46800,46800,46800,46750,1045
|
|
20230811,091500,3243047850,46800,46750,46800,46750,1517
|
|
20230811,091400,3172090400,46800,46750,46850,46750,2683
|
|
20230811,091300,3046565000,46800,46800,46800,46750,1453
|
|
20230811,091200,2978569000,46850,46850,46850,46800,1001
|
|
20230811,091100,2931711850,46850,46900,46950,46750,5842
|
|
20230811,091000,2657946550,46900,47000,47000,46900,505
|
|
20230811,090900,2634243400,47000,46850,47000,46850,1335
|
|
20230811,090800,2571575500,46850,46900,47000,46750,2488
|
|
20230811,090700,2454899250,46900,46700,46900,46700,5768
|
|
20230811,090600,2185115500,46700,46850,46850,46700,1240
|
|
20230811,090500,2127191050,46850,46700,47000,46700,14364
|
|
20230811,090400,1455376000,46700,46800,46800,46700,3969
|
|
20230811,090300,1269934450,46800,47100,47100,46750,15784
|
|
20230811,090200,528513800,47100,47100,47100,47050,1231
|
|
20230811,090100,470552200,47100,47100,47250,47050,2885
|
|
20230811,090000,334746450,47050,47350,47350,47050,6876
|