585 lines
32 KiB
CSV
585 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,184200,53924326500,45800,45800,45800,45800,15907
|
|
20230905,184100,53924326500,45800,45800,45800,45800,0
|
|
20230905,184000,53924326500,45800,45800,45800,45800,0
|
|
20230905,183900,53924326500,45800,45800,45800,45800,0
|
|
20230905,183800,53924326500,45800,45800,45800,45800,0
|
|
20230905,183700,53924326500,45800,45800,45800,45800,0
|
|
20230905,183600,53924326500,45800,45800,45800,45800,0
|
|
20230905,183500,53924326500,45800,45800,45800,45800,0
|
|
20230905,183400,53924326500,45800,45800,45800,45800,0
|
|
20230905,183300,53924326500,45800,45800,45800,45800,0
|
|
20230905,183200,53924326500,45800,45800,45800,45800,0
|
|
20230905,183100,53924326500,45800,45800,45800,45800,0
|
|
20230905,183000,53924326500,45800,45800,45800,45800,0
|
|
20230905,182900,53924326500,45800,45800,45800,45800,0
|
|
20230905,182800,53924326500,45800,45800,45800,45800,0
|
|
20230905,182700,53924326500,45800,45800,45800,45800,0
|
|
20230905,182600,53924326500,45800,45800,45800,45800,0
|
|
20230905,182500,53924326500,45800,45800,45800,45800,0
|
|
20230905,182400,53924326500,45800,45800,45800,45800,0
|
|
20230905,182300,53924326500,45800,45800,45800,45800,0
|
|
20230905,182200,53924326500,45800,45800,45800,45800,0
|
|
20230905,182100,53924326500,45800,45800,45800,45800,0
|
|
20230905,182000,53924326500,45800,45800,45800,45800,0
|
|
20230905,181900,53924326500,45800,45800,45800,45800,0
|
|
20230905,181800,53924326500,45800,45800,45800,45800,0
|
|
20230905,181700,53924326500,45800,45800,45800,45800,0
|
|
20230905,181600,53924326500,45800,45800,45800,45800,0
|
|
20230905,181500,53924326500,45800,45800,45800,45800,0
|
|
20230905,181400,53924326500,45800,45800,45800,45800,0
|
|
20230905,181300,53924326500,45800,45800,45800,45800,0
|
|
20230905,181200,53924326500,45800,45800,45800,45800,15907
|
|
20230905,181100,53924326500,45800,45800,45800,45800,0
|
|
20230905,181000,53924326500,45800,45800,45800,45800,0
|
|
20230905,180900,53924326500,45800,45800,45800,45800,0
|
|
20230905,180800,53924326500,45800,45800,45800,45800,0
|
|
20230905,180700,53924326500,45800,45800,45800,45800,0
|
|
20230905,180600,53924326500,45800,45800,45800,45800,0
|
|
20230905,180500,53924326500,45800,45800,45800,45800,0
|
|
20230905,180400,53924326500,45800,45800,45800,45800,0
|
|
20230905,180300,53924326500,45800,45800,45800,45800,0
|
|
20230905,180200,53924326500,45800,45800,45800,45800,0
|
|
20230905,180100,53924326500,45800,45800,45800,45800,0
|
|
20230905,180000,53924326500,45800,45800,45800,45800,0
|
|
20230905,175900,53924326500,45800,45800,45800,45800,0
|
|
20230905,175800,53924326500,45800,45800,45800,45800,0
|
|
20230905,175700,53924326500,45800,45800,45800,45800,0
|
|
20230905,175600,53924326500,45800,45800,45800,45800,0
|
|
20230905,175500,53924326500,45800,45800,45800,45800,0
|
|
20230905,175400,53924326500,45800,45800,45800,45800,0
|
|
20230905,175300,53924326500,45800,45800,45800,45800,0
|
|
20230905,175200,53924326500,45800,45800,45800,45800,0
|
|
20230905,175100,53924326500,45800,45800,45800,45800,0
|
|
20230905,175000,53924326500,45800,45800,45800,45800,0
|
|
20230905,174900,53924326500,45800,45800,45800,45800,0
|
|
20230905,174800,53924326500,45800,45800,45800,45800,0
|
|
20230905,174700,53924326500,45800,45800,45800,45800,0
|
|
20230905,174600,53924326500,45800,45800,45800,45800,0
|
|
20230905,174500,53924326500,45800,45800,45800,45800,0
|
|
20230905,174400,53924326500,45800,45800,45800,45800,0
|
|
20230905,174300,53924326500,45800,45800,45800,45800,0
|
|
20230905,174200,53924326500,45800,45800,45800,45800,15907
|
|
20230905,174100,53924326500,45800,45800,45800,45800,0
|
|
20230905,174000,53924326500,45800,45800,45800,45800,0
|
|
20230905,173900,53924326500,45800,45800,45800,45800,0
|
|
20230905,173800,53924326500,45800,45800,45800,45800,0
|
|
20230905,173700,53924326500,45800,45800,45800,45800,0
|
|
20230905,173600,53924326500,45800,45800,45800,45800,0
|
|
20230905,173500,53924326500,45800,45800,45800,45800,0
|
|
20230905,173400,53924326500,45800,45800,45800,45800,0
|
|
20230905,173300,53924326500,45800,45800,45800,45800,0
|
|
20230905,173200,53924326500,45800,45800,45800,45800,0
|
|
20230905,173100,53924326500,45800,45800,45800,45800,0
|
|
20230905,173000,53924326500,45800,45800,45800,45800,0
|
|
20230905,172900,53924326500,45800,45800,45800,45800,0
|
|
20230905,172800,53924326500,45800,45800,45800,45800,0
|
|
20230905,172700,53924326500,45800,45800,45800,45800,0
|
|
20230905,172600,53924326500,45800,45800,45800,45800,0
|
|
20230905,172500,53924326500,45800,45800,45800,45800,0
|
|
20230905,172400,53924326500,45800,45800,45800,45800,0
|
|
20230905,172300,53924326500,45800,45800,45800,45800,0
|
|
20230905,172200,53924326500,45800,45800,45800,45800,0
|
|
20230905,172100,53924326500,45800,45800,45800,45800,0
|
|
20230905,172000,53924326500,45800,45800,45800,45800,0
|
|
20230905,171900,53924326500,45800,45800,45800,45800,0
|
|
20230905,171800,53924326500,45800,45800,45800,45800,0
|
|
20230905,171700,53924326500,45800,45800,45800,45800,0
|
|
20230905,171600,53924326500,45800,45800,45800,45800,0
|
|
20230905,171500,53924326500,45800,45800,45800,45800,0
|
|
20230905,171400,53924326500,45800,45800,45800,45800,0
|
|
20230905,171300,53924326500,45800,45800,45800,45800,0
|
|
20230905,171200,53924326500,45800,45800,45800,45800,15907
|
|
20230905,171100,53924326500,45800,45800,45800,45800,0
|
|
20230905,171000,53924326500,45800,45800,45800,45800,0
|
|
20230905,170900,53924326500,45800,45800,45800,45800,0
|
|
20230905,170800,53924326500,45800,45800,45800,45800,0
|
|
20230905,170700,53924326500,45800,45800,45800,45800,0
|
|
20230905,170600,53924326500,45800,45800,45800,45800,0
|
|
20230905,170500,53924326500,45800,45800,45800,45800,0
|
|
20230905,170400,53924326500,45800,45800,45800,45800,0
|
|
20230905,170300,53924326500,45800,45800,45800,45800,0
|
|
20230905,170200,53924326500,45800,45800,45800,45800,0
|
|
20230905,170100,53924326500,45800,45800,45800,45800,0
|
|
20230905,170000,53924326500,45800,45800,45800,45800,0
|
|
20230905,165900,53924326500,45800,45800,45800,45800,0
|
|
20230905,165800,53924326500,45800,45800,45800,45800,0
|
|
20230905,165700,53924326500,45800,45800,45800,45800,0
|
|
20230905,165600,53924326500,45800,45800,45800,45800,0
|
|
20230905,165500,53924326500,45800,45800,45800,45800,0
|
|
20230905,165400,53924326500,45800,45800,45800,45800,0
|
|
20230905,165300,53924326500,45800,45800,45800,45800,0
|
|
20230905,165200,53924326500,45800,45800,45800,45800,0
|
|
20230905,165100,53924326500,45800,45800,45800,45800,0
|
|
20230905,165000,53924326500,45800,45800,45800,45800,0
|
|
20230905,164900,53924326500,45800,45800,45800,45800,0
|
|
20230905,164800,53924326500,45800,45800,45800,45800,0
|
|
20230905,164700,53924326500,45800,45800,45800,45800,0
|
|
20230905,164600,53924326500,45800,45800,45800,45800,0
|
|
20230905,164500,53924326500,45800,45800,45800,45800,0
|
|
20230905,164400,53924326500,45800,45800,45800,45800,0
|
|
20230905,164300,53924326500,45800,45800,45800,45800,0
|
|
20230905,164200,53924326500,45800,45800,45800,45800,15907
|
|
20230905,164100,53924326500,45800,45800,45800,45800,0
|
|
20230905,164000,53924326500,45800,45800,45800,45800,0
|
|
20230905,163900,53924326500,45800,45800,45800,45800,0
|
|
20230905,163800,53924326500,45800,45800,45800,45800,0
|
|
20230905,163700,53924326500,45800,45800,45800,45800,0
|
|
20230905,163600,53924326500,45800,45800,45800,45800,0
|
|
20230905,163500,53924326500,45800,45800,45800,45800,0
|
|
20230905,163400,53924326500,45800,45800,45800,45800,0
|
|
20230905,163300,53924326500,45800,45800,45800,45800,0
|
|
20230905,163200,53924326500,45800,45800,45800,45800,0
|
|
20230905,163100,53924326500,45800,45800,45800,45800,0
|
|
20230905,163000,53924326500,45800,45800,45800,45800,0
|
|
20230905,162900,53924326500,45800,45800,45800,45800,0
|
|
20230905,162800,53924326500,45800,45800,45800,45800,0
|
|
20230905,162700,53924326500,45800,45800,45800,45800,0
|
|
20230905,162600,53924326500,45800,45800,45800,45800,0
|
|
20230905,162500,53924326500,45800,45800,45800,45800,0
|
|
20230905,162400,53924326500,45800,45800,45800,45800,0
|
|
20230905,162300,53924326500,45800,45800,45800,45800,0
|
|
20230905,162200,53924326500,45800,45800,45800,45800,0
|
|
20230905,162100,53924326500,45800,45800,45800,45800,0
|
|
20230905,162000,53924326500,45800,45800,45800,45800,0
|
|
20230905,161900,53924326500,45800,45800,45800,45800,0
|
|
20230905,161800,53924326500,45800,45800,45800,45800,0
|
|
20230905,161700,53924326500,45800,45800,45800,45800,0
|
|
20230905,161600,53924326500,45800,45800,45800,45800,0
|
|
20230905,161500,53924326500,45800,45800,45800,45800,0
|
|
20230905,161400,53924326500,45800,45800,45800,45800,0
|
|
20230905,161300,53924326500,45800,45800,45800,45800,0
|
|
20230905,161200,53924326500,45800,45800,45800,45800,15907
|
|
20230905,161100,53924326500,45800,45800,45800,45800,0
|
|
20230905,161000,53924326500,45800,45800,45800,45800,0
|
|
20230905,160900,53924326500,45800,45800,45800,45800,0
|
|
20230905,160800,53924326500,45800,45800,45800,45800,0
|
|
20230905,160700,53924326500,45800,45800,45800,45800,0
|
|
20230905,160600,53924326500,45800,45800,45800,45800,0
|
|
20230905,160500,53924326500,45800,45800,45800,45800,0
|
|
20230905,160400,53924326500,45800,45800,45800,45800,0
|
|
20230905,160300,53924326500,45800,45800,45800,45800,0
|
|
20230905,160200,53924326500,45800,45800,45800,45800,0
|
|
20230905,160100,53924326500,45800,45800,45800,45800,0
|
|
20230905,160000,53924326500,45800,45800,45800,45800,0
|
|
20230905,155900,53924326500,45800,45800,45800,45800,0
|
|
20230905,155800,53924326500,45800,45800,45800,45800,0
|
|
20230905,155700,53924326500,45800,45800,45800,45800,0
|
|
20230905,155600,53924326500,45800,45800,45800,45800,0
|
|
20230905,155500,53924326500,45800,45800,45800,45800,0
|
|
20230905,155400,53924326500,45800,45800,45800,45800,0
|
|
20230905,155300,53924326500,45800,45800,45800,45800,0
|
|
20230905,155200,53924326500,45800,45800,45800,45800,0
|
|
20230905,155100,53924326500,45800,45800,45800,45800,0
|
|
20230905,155000,53924326500,45800,45800,45800,45800,0
|
|
20230905,154900,53924326500,45800,45800,45800,45800,0
|
|
20230905,154800,53924326500,45800,45800,45800,45800,0
|
|
20230905,154700,53924326500,45800,45800,45800,45800,0
|
|
20230905,154600,53924326500,45800,45800,45800,45800,0
|
|
20230905,154500,53924326500,45800,45800,45800,45800,0
|
|
20230905,154400,53924326500,45800,45800,45800,45800,0
|
|
20230905,154300,53924326500,45800,45800,45800,45800,0
|
|
20230905,154200,53924326500,45800,45800,45800,45800,15907
|
|
20230905,154100,53924326500,45800,45800,45800,45800,0
|
|
20230905,154000,53924326500,45800,45800,45800,45800,0
|
|
20230905,153900,53924326500,45800,45800,45800,45800,0
|
|
20230905,153800,53924326500,45800,45800,45800,45800,0
|
|
20230905,153700,53924326500,45800,45800,45800,45800,0
|
|
20230905,153600,53924326500,45800,45800,45800,45800,0
|
|
20230905,153500,53924326500,45800,45800,45800,45800,0
|
|
20230905,153400,53924326500,45800,45800,45800,45800,0
|
|
20230905,153300,53924326500,45800,45800,45800,45800,0
|
|
20230905,153200,53924326500,45800,45800,45800,45800,0
|
|
20230905,153100,53924326500,45800,45800,45800,45800,0
|
|
20230905,153000,53924326500,45800,45800,45800,45800,15907
|
|
20230905,152900,53195785900,45750,45750,45750,45750,0
|
|
20230905,152800,53195785900,45750,45750,45750,45750,0
|
|
20230905,152700,53195785900,45750,45750,45750,45750,0
|
|
20230905,152600,53195785900,45750,45750,45750,45750,0
|
|
20230905,152500,53195785900,45750,45750,45750,45750,0
|
|
20230905,152400,53195785900,45750,45750,45750,45750,0
|
|
20230905,152300,53195785900,45750,45750,45750,45750,0
|
|
20230905,152200,53195785900,45750,45750,45750,45750,0
|
|
20230905,152100,53195785900,45750,45750,45750,45750,0
|
|
20230905,152000,53195785900,45750,45750,45750,45750,0
|
|
20230905,151900,53195785900,45750,45650,45750,45650,3983
|
|
20230905,151800,53013788650,45650,45700,45700,45600,1463
|
|
20230905,151700,52947018850,45700,45650,45700,45650,2131
|
|
20230905,151600,52849702800,45600,45650,45700,45600,2194
|
|
20230905,151500,52749569550,45650,45700,45700,45650,1133
|
|
20230905,151400,52697845450,45700,45650,45700,45650,1136
|
|
20230905,151300,52645966350,45650,45650,45700,45650,706
|
|
20230905,151200,52613733200,45700,45700,45750,45650,1472
|
|
20230905,151100,52546504950,45700,45700,45750,45650,739
|
|
20230905,151000,52512739250,45700,45700,45700,45650,646
|
|
20230905,150900,52483218500,45700,45650,45750,45650,773
|
|
20230905,150800,52447886300,45650,45800,45800,45650,1058
|
|
20230905,150700,52399534500,45800,45800,45850,45750,911
|
|
20230905,150600,52357821350,45800,45750,45850,45750,1043
|
|
20230905,150500,52310052900,45800,45700,45800,45650,2127
|
|
20230905,150400,52212864750,45700,45650,45700,45650,1361
|
|
20230905,150300,52150730750,45700,45700,45700,45650,5398
|
|
20230905,150200,51904224300,45750,45850,45850,45700,4428
|
|
20230905,150100,51701515750,45850,45850,45900,45850,1130
|
|
20230905,150000,51649691600,45900,45900,45950,45800,591
|
|
20230905,145900,51622587250,45800,45900,45950,45800,1368
|
|
20230905,145800,51559863650,45850,45950,46000,45850,1443
|
|
20230905,145700,51493600650,45950,45950,46000,45900,951
|
|
20230905,145600,51449905000,45950,45950,46000,45900,1048
|
|
20230905,145500,51401749400,45950,45950,46000,45900,668
|
|
20230905,145400,51371048600,46000,46000,46000,45850,830
|
|
20230905,145300,51332920550,45950,45950,46000,45900,1759
|
|
20230905,145200,51252101600,45950,45900,45950,45850,2506
|
|
20230905,145100,51137097850,45950,45950,46000,45900,861
|
|
20230905,145000,51097542900,46000,46000,46000,45900,541
|
|
20230905,144900,51072676200,46000,45850,46000,45850,6813
|
|
20230905,144800,50759580550,45900,46000,46000,45850,2978
|
|
20230905,144700,50622881000,46000,45900,46000,45900,3746
|
|
20230905,144600,50450822300,45950,45850,45950,45850,2016
|
|
20230905,144500,50358329450,45900,45850,45900,45850,753
|
|
20230905,144400,50323788550,45900,45900,45900,45850,791
|
|
20230905,144300,50287511250,45900,45850,45950,45850,1338
|
|
20230905,144200,50226106100,45900,45850,45900,45800,1027
|
|
20230905,144100,50179021200,45850,45900,45900,45850,317
|
|
20230905,144000,50164479950,45900,45900,45950,45850,787
|
|
20230905,143900,50128358750,45850,45900,45900,45850,640
|
|
20230905,143800,50099008750,45850,45850,45900,45850,1065
|
|
20230905,143700,50050161600,45900,45900,45950,45850,1013
|
|
20230905,143600,50003660050,45900,45900,45900,45800,801
|
|
20230905,143500,49966914900,45850,45850,45900,45800,638
|
|
20230905,143400,49937666250,45850,45850,45850,45800,1337
|
|
20230905,143300,49876387350,45900,45900,45900,45850,669
|
|
20230905,143200,49845702200,45900,45900,45950,45900,793
|
|
20230905,143100,49809291700,45950,45950,46000,45900,1338
|
|
20230905,143000,49747817600,46000,46000,46000,45900,385
|
|
20230905,142900,49730117050,46000,46000,46000,45850,490
|
|
20230905,142800,49707607000,45950,45950,46000,45850,1155
|
|
20230905,142700,49654534900,45950,45900,45950,45850,1640
|
|
20230905,142600,49579247900,45900,45950,45950,45900,585
|
|
20230905,142500,49552368800,45950,46000,46000,45950,488
|
|
20230905,142400,49529931650,46000,45900,46000,45900,965
|
|
20230905,142300,49485599900,45900,45900,45950,45850,463
|
|
20230905,142200,49464347850,45850,45850,45900,45800,1551
|
|
20230905,142100,49393222850,45850,45850,45850,45800,339
|
|
20230905,142000,49377683000,45800,45850,45900,45800,575
|
|
20230905,141900,49351317850,45850,45850,45900,45800,965
|
|
20230905,141800,49307089000,45900,46050,46100,45850,2040
|
|
20230905,141700,49213385900,46050,45950,46100,45950,2028
|
|
20230905,141600,49120042150,46000,46050,46050,45950,705
|
|
20230905,141500,49087629050,46000,45950,46000,45900,1179
|
|
20230905,141400,49033427550,45950,45950,46000,45950,506
|
|
20230905,141300,49010165600,46000,46050,46050,45950,501
|
|
20230905,141200,48987126650,46000,46000,46050,45950,616
|
|
20230905,141100,48958789450,45950,46000,46050,45900,480
|
|
20230905,141000,48936722800,46050,46000,46050,45900,986
|
|
20230905,140900,48891385650,46050,46000,46100,46000,1759
|
|
20230905,140800,48810403200,46000,46000,46050,46000,376
|
|
20230905,140700,48793096000,46000,46100,46100,46000,509
|
|
20230905,140600,48769653350,46050,46150,46200,46050,605
|
|
20230905,140500,48741742500,46200,46200,46250,46150,810
|
|
20230905,140400,48704322300,46250,46300,46300,46250,736
|
|
20230905,140300,48670272350,46250,46250,46350,46200,4051
|
|
20230905,140200,48482741000,46250,46200,46250,46200,246
|
|
20230905,140100,48471368350,46200,46150,46200,46100,1264
|
|
20230905,140000,48413000550,46100,46050,46150,46050,319
|
|
20230905,135900,48398284850,46100,46100,46150,46000,948
|
|
20230905,135800,48354612150,46100,46150,46150,46000,519
|
|
20230905,135700,48330681950,46150,46050,46150,46000,977
|
|
20230905,135600,48285631650,46050,46100,46100,45850,4500
|
|
20230905,135500,48078705550,46100,46200,46200,46050,1873
|
|
20230905,135400,47992267650,46250,46200,46250,46200,326
|
|
20230905,135300,47977199900,46200,46200,46250,46200,397
|
|
20230905,135200,47958849200,46200,46250,46300,46200,514
|
|
20230905,135100,47935077250,46300,46250,46300,46200,804
|
|
20230905,135000,47897880400,46250,46250,46300,46200,546
|
|
20230905,134900,47872633100,46200,46300,46300,46200,552
|
|
20230905,134800,47847094100,46200,46250,46300,46200,767
|
|
20230905,134700,47811627500,46300,46300,46300,46250,809
|
|
20230905,134600,47774170850,46300,46200,46350,46150,2806
|
|
20230905,134500,47644304700,46200,46150,46250,46150,1690
|
|
20230905,134400,47566180600,46150,46200,46200,46050,423
|
|
20230905,134300,47546646550,46050,46200,46250,46050,946
|
|
20230905,134200,47503000450,46200,46300,46300,46000,1969
|
|
20230905,134100,47412232150,46300,46250,46300,46200,925
|
|
20230905,134000,47369440200,46250,46200,46300,46200,1087
|
|
20230905,133900,47319150850,46200,46350,46350,46200,1348
|
|
20230905,133800,47256781350,46350,46350,46350,46300,499
|
|
20230905,133700,47233659100,46350,46300,46350,46300,665
|
|
20230905,133600,47202860550,46300,46250,46350,46250,2005
|
|
20230905,133500,47109955750,46300,46350,46350,46300,1088
|
|
20230905,133400,47059578300,46350,46350,46350,46300,690
|
|
20230905,133300,47027605350,46350,46300,46350,46300,1486
|
|
20230905,133200,46958796450,46300,46350,46400,46300,897
|
|
20230905,133100,46917206750,46400,46350,46400,46350,1177
|
|
20230905,133000,46862613250,46350,46300,46350,46250,3093
|
|
20230905,132900,46719355600,46300,46250,46300,46150,400
|
|
20230905,132800,46700860500,46250,46150,46300,46150,1900
|
|
20230905,132700,46612994900,46150,46200,46250,46150,718
|
|
20230905,132600,46579825650,46200,46150,46200,46100,477
|
|
20230905,132500,46557800150,46200,46150,46250,46100,1515
|
|
20230905,132400,46487858300,46150,46100,46150,46050,524
|
|
20230905,132300,46463696700,46050,45950,46100,45950,1043
|
|
20230905,132200,46415688900,45950,45900,46000,45850,1447
|
|
20230905,132100,46349259250,45900,45850,45900,45850,603
|
|
20230905,132000,46321597350,45900,45950,46000,45850,2528
|
|
20230905,131900,46205570750,46000,46100,46100,45950,950
|
|
20230905,131800,46161856050,46100,46100,46150,46050,394
|
|
20230905,131700,46143694200,46100,45950,46100,45950,772
|
|
20230905,131600,46108168650,46000,45950,46000,45950,402
|
|
20230905,131500,46089686450,45950,45950,46000,45900,629
|
|
20230905,131400,46060777700,45950,45950,45950,45850,450
|
|
20230905,131300,46040109550,45950,45800,45950,45750,1344
|
|
20230905,131200,45978488150,45750,45800,45800,45700,539
|
|
20230905,131100,45953817150,45800,45800,45850,45700,926
|
|
20230905,131000,45911407450,45800,45800,45800,45750,698
|
|
20230905,130900,45879440100,45800,45800,45850,45700,924
|
|
20230905,130800,45837160700,45900,45900,45950,45850,1250
|
|
20230905,130700,45779833000,45950,45950,46000,45850,764
|
|
20230905,130600,45744750550,45900,45850,45950,45800,1116
|
|
20230905,130500,45693572700,45900,45950,46000,45850,2165
|
|
20230905,130400,45594213150,46000,45950,46000,45900,2165
|
|
20230905,130300,45494662750,45950,46150,46150,45850,3693
|
|
20230905,130200,45324816150,46150,46250,46250,46100,851
|
|
20230905,130100,45285525400,46200,46250,46300,46200,1592
|
|
20230905,130000,45211893250,46250,46250,46300,46250,1103
|
|
20230905,125900,45160870900,46250,46250,46350,46250,1025
|
|
20230905,125800,45113425300,46300,46350,46400,46300,2150
|
|
20230905,125700,45013822150,46400,46300,46450,46300,1192
|
|
20230905,125600,44958551850,46300,46200,46300,46200,1559
|
|
20230905,125500,44886403050,46200,46200,46250,46150,3850
|
|
20230905,125400,44708442050,46200,46150,46250,46150,1353
|
|
20230905,125300,44645919300,46200,46250,46300,46150,984
|
|
20230905,125200,44600436750,46250,46450,46500,46250,4045
|
|
20230905,125100,44413029800,46450,46450,46500,46450,1369
|
|
20230905,125000,44349409100,46500,46400,46500,46350,5193
|
|
20230905,124900,44108180200,46400,46450,46450,46350,1601
|
|
20230905,124800,44033902850,46450,46400,46500,46350,4872
|
|
20230905,124700,43807555300,46350,46250,46400,46250,3662
|
|
20230905,124600,43637842000,46250,46450,46500,46250,2894
|
|
20230905,124500,43503541250,46500,46450,46500,46450,4189
|
|
20230905,124400,43308834100,46500,46300,46500,46250,6962
|
|
20230905,124300,42985476100,46200,46150,46350,46100,3859
|
|
20230905,124200,42807086550,46150,46100,46200,46100,1393
|
|
20230905,124100,42742816900,46100,46000,46100,46000,2046
|
|
20230905,124000,42648639200,45950,46050,46050,45750,3558
|
|
20230905,123900,42485361450,46000,46050,46100,45950,1200
|
|
20230905,123800,42430161300,46050,46150,46400,46050,3306
|
|
20230905,123700,42277259400,46150,46450,46500,46150,6426
|
|
20230905,123600,41979086150,46450,46350,46500,46350,7235
|
|
20230905,123500,41643119850,46350,45950,46350,45900,4956
|
|
20230905,123400,41414699900,46000,46100,46100,46000,2354
|
|
20230905,123300,41306340700,46050,45900,46050,45850,11649
|
|
20230905,123200,40770844000,45900,45850,45950,45800,3842
|
|
20230905,123100,40594504050,45800,45750,45850,45700,3389
|
|
20230905,123000,40439293050,45750,45600,45750,45600,3629
|
|
20230905,122900,40273636750,45600,45600,45600,45550,473
|
|
20230905,122800,40252077400,45600,45550,45600,45500,646
|
|
20230905,122700,40222652850,45550,45550,45600,45500,2573
|
|
20230905,122600,40105452950,45550,45500,45550,45450,3427
|
|
20230905,122500,39949488100,45500,45400,45500,45400,1779
|
|
20230905,122400,39868602350,45400,45400,45450,45400,1222
|
|
20230905,122300,39813117350,45400,45400,45450,45350,395
|
|
20230905,122200,39795186500,45400,45350,45450,45300,1756
|
|
20230905,122100,39715551150,45350,45350,45400,45350,810
|
|
20230905,122000,39678782300,45350,45350,45400,45300,938
|
|
20230905,121900,39636249900,45300,45400,45400,45300,1191
|
|
20230905,121800,39582235450,45400,45300,45400,45300,490
|
|
20230905,121700,39560012250,45400,45300,45400,45300,401
|
|
20230905,121600,39541837000,45350,45300,45350,45250,358
|
|
20230905,121500,39525619400,45350,45450,45500,45300,1645
|
|
20230905,121400,39450964950,45500,45450,45500,45400,2788
|
|
20230905,121300,39324143200,45450,45350,45450,45300,2111
|
|
20230905,121200,39228315800,45350,45300,45350,45250,365
|
|
20230905,121100,39211782750,45250,45250,45300,45250,256
|
|
20230905,121000,39200198700,45250,45250,45250,45200,405
|
|
20230905,120900,39181880550,45250,45250,45300,45200,555
|
|
20230905,120800,39156767250,45300,45350,45350,45250,799
|
|
20230905,120700,39120572300,45350,45350,45400,45300,452
|
|
20230905,120600,39100074000,45400,45250,45400,45250,1058
|
|
20230905,120500,39052102100,45300,45300,45300,45250,783
|
|
20230905,120400,39016641100,45250,45200,45250,45200,363
|
|
20230905,120300,39000219850,45250,45250,45250,45200,650
|
|
20230905,120200,38970825950,45250,45250,45300,45200,1782
|
|
20230905,120100,38890173900,45250,45200,45250,45150,657
|
|
20230905,120000,38860477600,45150,45150,45200,45100,315
|
|
20230905,115900,38846259750,45150,45150,45150,45100,742
|
|
20230905,115800,38812758700,45150,45100,45150,45100,548
|
|
20230905,115700,38788023950,45150,45050,45150,45050,468
|
|
20230905,115600,38766917900,45100,45050,45100,45050,243
|
|
20230905,115500,38755961300,45100,45050,45100,45050,287
|
|
20230905,115400,38743025050,45100,45050,45100,45050,303
|
|
20230905,115300,38729365550,45100,45100,45100,45050,195
|
|
20230905,115200,38720579000,45100,45050,45100,45050,809
|
|
20230905,115100,38684127500,45050,45050,45100,45050,354
|
|
20230905,115000,38668167600,45100,45100,45150,45100,117
|
|
20230905,114900,38662890700,45100,45100,45150,45050,611
|
|
20230905,114800,38635328050,45050,45100,45100,45050,253
|
|
20230905,114700,38623927400,45050,45100,45100,45050,69
|
|
20230905,114600,38620816750,45100,45050,45100,45000,156
|
|
20230905,114500,38613789000,45050,45000,45050,45000,258
|
|
20230905,114400,38602174200,45000,45050,45050,45000,1487
|
|
20230905,114300,38535257050,45000,45000,45050,45000,399
|
|
20230905,114200,38517294250,45050,45050,45050,45000,1067
|
|
20230905,114100,38469278550,45100,45050,45100,45000,308
|
|
20230905,114000,38455392900,45100,45100,45150,45050,1953
|
|
20230905,113900,38367370500,45150,45150,45150,45100,8
|
|
20230905,113800,38367009500,45150,45100,45150,45100,1364
|
|
20230905,113700,38305448600,45150,45100,45150,45050,752
|
|
20230905,113600,38271533650,45100,45100,45100,45050,279
|
|
20230905,113500,38258953150,45100,45150,45200,45050,779
|
|
20230905,113400,38223836350,45150,45100,45200,45050,1224
|
|
20230905,113300,38168590450,45050,45150,45200,45000,1365
|
|
20230905,113200,38107049500,45150,45150,45250,45100,2389
|
|
20230905,113100,37999101550,45200,45100,45200,45100,849
|
|
20230905,113000,37960771050,45100,45000,45100,45000,830
|
|
20230905,112900,37923361400,45000,45000,45000,44950,782
|
|
20230905,112800,37888175000,45000,44900,45000,44900,466
|
|
20230905,112700,37867227150,44950,44900,44950,44900,303
|
|
20230905,112600,37853615150,44900,44850,44900,44850,792
|
|
20230905,112500,37818059200,44900,44850,44900,44850,557
|
|
20230905,112400,37793054650,44900,44800,44900,44800,422
|
|
20230905,112300,37774129750,44850,44850,44900,44800,1016
|
|
20230905,112200,37728570200,44850,44800,44900,44800,332
|
|
20230905,112100,37713683300,44850,44850,44900,44800,1693
|
|
20230905,112000,37637805200,44850,44850,44900,44800,1085
|
|
20230905,111900,37589142200,44850,44900,44900,44850,248
|
|
20230905,111800,37578019000,44900,44900,44900,44850,1699
|
|
20230905,111700,37501755850,44900,44850,44900,44850,390
|
|
20230905,111600,37484256200,44850,44900,44900,44800,996
|
|
20230905,111500,37439567700,44900,44800,44900,44800,702
|
|
20230905,111400,37408085500,44850,44750,44850,44650,5667
|
|
20230905,111300,37154420950,44750,44650,44750,44650,4160
|
|
20230905,111200,36968510000,44700,44750,44750,44650,3244
|
|
20230905,111100,36823424500,44750,44750,44800,44700,1428
|
|
20230905,111000,36759509150,44750,44700,44800,44700,1679
|
|
20230905,110900,36684429400,44650,44750,44800,44650,3523
|
|
20230905,110800,36526930650,44800,44750,44800,44700,2738
|
|
20230905,110700,36404411400,44800,44800,44800,44750,857
|
|
20230905,110600,36366049300,44800,44800,44800,44750,912
|
|
20230905,110500,36325203450,44750,44800,44800,44750,969
|
|
20230905,110400,36281811550,44800,44750,44800,44700,3796
|
|
20230905,110300,36112034600,44700,44750,44800,44700,4815
|
|
20230905,110200,35896639450,44750,44900,44900,44750,5309
|
|
20230905,110100,35658778250,44900,44900,44950,44850,1618
|
|
20230905,110000,35586136950,44850,45000,45000,44850,1492
|
|
20230905,105900,35519139100,45000,45100,45100,44950,1556
|
|
20230905,105800,35449120100,45100,45100,45200,45000,841
|
|
20230905,105700,35411231700,45100,45200,45250,45050,2412
|
|
20230905,105600,35302319700,45200,45200,45250,45200,524
|
|
20230905,105500,35278621600,45200,45200,45250,45150,650
|
|
20230905,105400,35249245000,45200,45200,45200,45150,610
|
|
20230905,105300,35221677300,45150,45150,45200,45100,901
|
|
20230905,105200,35180994500,45150,45050,45150,44950,1699
|
|
20230905,105100,35104461100,45050,45000,45100,44900,1574
|
|
20230905,105000,35033589400,44950,45050,45100,44900,3406
|
|
20230905,104900,34880380900,45100,45150,45200,45050,1486
|
|
20230905,104800,34813305850,45200,45150,45200,45100,1315
|
|
20230905,104700,34753960150,45150,45150,45200,45100,637
|
|
20230905,104600,34725193900,45200,45250,45300,45150,682
|
|
20230905,104500,34694349200,45300,45250,45300,45250,511
|
|
20230905,104400,34671215350,45250,45350,45350,45250,613
|
|
20230905,104300,34643443250,45300,45250,45400,45250,1305
|
|
20230905,104200,34584326550,45250,45000,45300,44900,4817
|
|
20230905,104100,34367404100,45100,45250,45250,44950,10140
|
|
20230905,104000,33910630200,45200,45500,45500,45200,4414
|
|
20230905,103900,33710730850,45450,45350,45500,45350,1817
|
|
20230905,103800,33628185800,45400,45250,45400,45250,1610
|
|
20230905,103700,33555203500,45250,45250,45250,45200,793
|
|
20230905,103600,33519320700,45200,45200,45250,45150,1493
|
|
20230905,103500,33451836800,45150,45100,45200,45100,2629
|
|
20230905,103400,33333189800,45050,45100,45100,45050,5523
|
|
20230905,103300,33084263250,45100,45150,45150,45100,4124
|
|
20230905,103200,32898249750,45150,45250,45300,45150,5586
|
|
20230905,103100,32645837500,45200,45250,45350,45150,2388
|
|
20230905,103000,32537758500,45150,45450,45450,45150,8938
|
|
20230905,102900,32132992250,45450,45600,45600,45400,6611
|
|
20230905,102800,31832366200,45600,45550,45600,45500,2014
|
|
20230905,102700,31740683200,45550,45500,45600,45500,3063
|
|
20230905,102600,31601134000,45600,45700,45750,45500,5354
|
|
20230905,102500,31356978150,45700,45600,45800,45500,9185
|
|
20230905,102400,30938047500,45600,45900,45900,45550,8529
|
|
20230905,102300,30548764750,45800,45900,46000,45800,8868
|
|
20230905,102200,30142122550,45950,46350,46350,45900,9230
|
|
20230905,102100,29716664200,46350,46450,46500,46250,4614
|
|
20230905,102000,29502555700,46500,46150,46500,46100,6820
|
|
20230905,101900,29186803200,46150,46300,46450,46150,5064
|
|
20230905,101800,28952638650,46250,46350,46500,46250,8632
|
|
20230905,101700,28552739500,46350,46650,46650,46350,5752
|
|
20230905,101600,28285568000,46650,46600,46700,46400,11141
|
|
20230905,101500,27767203550,46600,46500,46700,46350,11004
|
|
20230905,101400,27254865500,46500,46600,46700,46250,19316
|
|
20230905,101300,26357553350,46700,47000,47350,46600,24350
|
|
20230905,101200,25213577250,47150,47000,47500,46950,41548
|
|
20230905,101100,23253796750,47000,46900,47000,46850,23260
|
|
20230905,101000,22162218350,46900,46650,46900,46550,18763
|
|
20230905,100900,21286109400,46650,46250,46700,46200,30776
|
|
20230905,100800,19855818750,46250,46000,46250,45950,24654
|
|
20230905,100700,18719258000,45950,45950,46000,45900,3897
|
|
20230905,100600,18540106250,45950,45900,46000,45850,5777
|
|
20230905,100500,18274733900,45950,45900,45950,45700,8148
|
|
20230905,100400,17900953400,45850,45950,46000,45850,8468
|
|
20230905,100300,17512048250,45900,45850,45950,45800,7546
|
|
20230905,100200,17165701000,45800,45800,45850,45750,4178
|
|
20230905,100100,16974215100,45800,45750,45850,45700,6936
|
|
20230905,100000,16656695100,45750,45700,45800,45650,7980
|
|
20230905,095900,16291389100,45650,45800,45800,45550,6077
|
|
20230905,095800,16013709800,45800,45750,45800,45700,4687
|
|
20230905,095700,15799281700,45750,45500,45750,45450,11522
|
|
20230905,095600,15273767150,45500,45350,45500,45300,6947
|
|
20230905,095500,14958257800,45400,45300,45400,45200,2521
|
|
20230905,095400,14844053450,45300,45200,45300,45200,1289
|
|
20230905,095300,14785734850,45250,45300,45400,45250,1658
|
|
20230905,095200,14710644550,45250,45100,45400,45050,7262
|
|
20230905,095100,14382074450,45100,45150,45150,45050,4111
|
|
20230905,095000,14196572950,45100,45150,45200,45100,1594
|
|
20230905,094900,14124562200,45150,45250,45250,45100,1458
|
|
20230905,094800,14058693400,45250,45300,45300,45200,1571
|
|
20230905,094700,13987602100,45300,45050,45300,45000,8999
|
|
20230905,094600,13581683850,45000,45100,45200,45000,6312
|
|
20230905,094500,13297352050,45050,45500,45550,45050,4157
|
|
20230905,094400,13108968600,45500,45350,45550,45350,7573
|
|
20230905,094300,12764518300,45300,45300,45350,45000,9634
|
|
20230905,094200,12329667150,45250,45500,45500,45250,4995
|
|
20230905,094100,12103024250,45500,45500,45700,45400,8574
|
|
20230905,094000,11712404850,45550,45600,45850,45500,17013
|
|
20230905,093900,10935162700,45600,44900,45650,44900,35103
|
|
20230905,093800,9348946700,44950,44900,44950,44850,3295
|
|
20230905,093700,9201006200,44900,44700,44950,44650,9590
|
|
20230905,093600,8770954950,44700,44650,44700,44600,1329
|
|
20230905,093500,8711633700,44650,44700,44700,44550,3563
|
|
20230905,093400,8552526400,44750,44650,44850,44600,8093
|
|
20230905,093300,8190288800,44650,44500,44650,44450,1933
|
|
20230905,093200,8104101950,44500,44450,44550,44350,2418
|
|
20230905,093100,7996665100,44450,44250,44500,44200,3263
|
|
20230905,093000,7852072950,44250,44200,44250,44150,2224
|
|
20230905,092900,7753764850,44200,44250,44300,44200,3218
|
|
20230905,092800,7611412750,44250,44450,44500,44250,4227
|
|
20230905,092700,7423972500,44450,44500,44550,44350,5549
|
|
20230905,092600,7177352950,44550,44650,44750,44550,5557
|
|
20230905,092500,6929318650,44650,44800,44950,44650,9680
|
|
20230905,092400,6495472750,44750,44800,44950,44700,12628
|
|
20230905,092300,5929325700,44800,44800,44900,44650,7962
|
|
20230905,092200,5572715900,44800,44450,44850,44450,14744
|
|
20230905,092100,4914784700,44450,44400,44500,44400,7032
|
|
20230905,092000,4602251000,44450,44350,44450,44300,6348
|
|
20230905,091900,4320642800,44350,44500,44500,44150,7483
|
|
20230905,091800,3989318750,44500,44450,44600,44300,14884
|
|
20230905,091700,3327332200,44450,44150,44500,44100,13655
|
|
20230905,091600,2721819950,44150,43700,44150,43700,9480
|
|
20230905,091500,2305473000,43650,43400,43650,43400,1549
|
|
20230905,091400,2238012600,43400,43300,43400,43250,1510
|
|
20230905,091300,2172595900,43250,43150,43400,43150,4537
|
|
20230905,091200,1976214200,43200,43150,43250,43100,2219
|
|
20230905,091100,1880424100,43150,43150,43200,43100,838
|
|
20230905,091000,1844264050,43150,43050,43150,43000,2064
|
|
20230905,090900,1755404950,43100,43150,43150,43050,3740
|
|
20230905,090800,1594246050,43150,43200,43200,43100,1574
|
|
20230905,090700,1526340950,43200,43300,43350,43150,1466
|
|
20230905,090600,1462977550,43350,43450,43450,43300,2462
|
|
20230905,090500,1356261550,43450,43450,43550,43400,2086
|
|
20230905,090400,1265563500,43550,43450,43550,43400,2745
|
|
20230905,090300,1146292900,43550,43600,43700,43400,4121
|
|
20230905,090200,966717950,43650,43300,43650,43150,5430
|
|
20230905,090100,730911150,43150,43550,43650,43100,5141
|
|
20230905,090000,508355000,43500,43700,43750,43500,11642
|