617 lines
34 KiB
CSV
617 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,191400,40125322300,46450,46450,46450,46450,95094
|
|
20230810,191300,40125322300,46450,46450,46450,46450,0
|
|
20230810,191200,40125322300,46450,46450,46450,46450,0
|
|
20230810,191100,40125322300,46450,46450,46450,46450,0
|
|
20230810,191000,40125322300,46450,46450,46450,46450,0
|
|
20230810,190900,40125322300,46450,46450,46450,46450,0
|
|
20230810,190800,40125322300,46450,46450,46450,46450,0
|
|
20230810,190700,40125322300,46450,46450,46450,46450,0
|
|
20230810,190600,40125322300,46450,46450,46450,46450,0
|
|
20230810,190500,40125322300,46450,46450,46450,46450,0
|
|
20230810,190400,40125322300,46450,46450,46450,46450,0
|
|
20230810,190300,40125322300,46450,46450,46450,46450,0
|
|
20230810,190200,40125322300,46450,46450,46450,46450,0
|
|
20230810,190100,40125322300,46450,46450,46450,46450,0
|
|
20230810,190000,40125322300,46450,46450,46450,46450,0
|
|
20230810,185900,40125322300,46450,46450,46450,46450,0
|
|
20230810,185800,40125322300,46450,46450,46450,46450,0
|
|
20230810,185700,40125322300,46450,46450,46450,46450,0
|
|
20230810,185600,40125322300,46450,46450,46450,46450,0
|
|
20230810,185500,40125322300,46450,46450,46450,46450,0
|
|
20230810,185400,40125322300,46450,46450,46450,46450,0
|
|
20230810,185300,40125322300,46450,46450,46450,46450,0
|
|
20230810,185200,40125322300,46450,46450,46450,46450,0
|
|
20230810,185100,40125322300,46450,46450,46450,46450,0
|
|
20230810,185000,40125322300,46450,46450,46450,46450,0
|
|
20230810,184900,40125322300,46450,46450,46450,46450,0
|
|
20230810,184800,40125322300,46450,46450,46450,46450,0
|
|
20230810,184700,40125322300,46450,46450,46450,46450,0
|
|
20230810,184600,40125322300,46450,46450,46450,46450,0
|
|
20230810,184500,40125322300,46450,46450,46450,46450,0
|
|
20230810,184400,40125322300,46450,46450,46450,46450,95094
|
|
20230810,184300,40125322300,46450,46450,46450,46450,0
|
|
20230810,184200,40125322300,46450,46450,46450,46450,0
|
|
20230810,184100,40125322300,46450,46450,46450,46450,0
|
|
20230810,184000,40125322300,46450,46450,46450,46450,0
|
|
20230810,183900,40125322300,46450,46450,46450,46450,0
|
|
20230810,183800,40125322300,46450,46450,46450,46450,0
|
|
20230810,183700,40125322300,46450,46450,46450,46450,0
|
|
20230810,183600,40125322300,46450,46450,46450,46450,0
|
|
20230810,183500,40125322300,46450,46450,46450,46450,0
|
|
20230810,183400,40125322300,46450,46450,46450,46450,0
|
|
20230810,183300,40125322300,46450,46450,46450,46450,0
|
|
20230810,183200,40125322300,46450,46450,46450,46450,0
|
|
20230810,183100,40125322300,46450,46450,46450,46450,0
|
|
20230810,183000,40125322300,46450,46450,46450,46450,0
|
|
20230810,182900,40125322300,46450,46450,46450,46450,0
|
|
20230810,182800,40125322300,46450,46450,46450,46450,0
|
|
20230810,182700,40125322300,46450,46450,46450,46450,0
|
|
20230810,182600,40125322300,46450,46450,46450,46450,0
|
|
20230810,182500,40125322300,46450,46450,46450,46450,0
|
|
20230810,182400,40125322300,46450,46450,46450,46450,0
|
|
20230810,182300,40125322300,46450,46450,46450,46450,0
|
|
20230810,182200,40125322300,46450,46450,46450,46450,0
|
|
20230810,182100,40125322300,46450,46450,46450,46450,0
|
|
20230810,182000,40125322300,46450,46450,46450,46450,0
|
|
20230810,181900,40125322300,46450,46450,46450,46450,0
|
|
20230810,181800,40125322300,46450,46450,46450,46450,0
|
|
20230810,181700,40125322300,46450,46450,46450,46450,0
|
|
20230810,181600,40125322300,46450,46450,46450,46450,0
|
|
20230810,181500,40125322300,46450,46450,46450,46450,0
|
|
20230810,181400,40125322300,46450,46450,46450,46450,95094
|
|
20230810,181300,40125322300,46450,46450,46450,46450,0
|
|
20230810,181200,40125322300,46450,46450,46450,46450,0
|
|
20230810,181100,40125322300,46450,46450,46450,46450,0
|
|
20230810,181000,40125322300,46450,46450,46450,46450,0
|
|
20230810,180900,40125322300,46450,46450,46450,46450,0
|
|
20230810,180800,40125322300,46450,46450,46450,46450,0
|
|
20230810,180700,40125322300,46450,46450,46450,46450,0
|
|
20230810,180600,40125322300,46450,46450,46450,46450,0
|
|
20230810,180500,40125322300,46450,46450,46450,46450,0
|
|
20230810,180400,40125322300,46450,46450,46450,46450,0
|
|
20230810,180300,40125322300,46450,46450,46450,46450,0
|
|
20230810,180200,40125322300,46450,46450,46450,46450,0
|
|
20230810,180100,40125322300,46450,46450,46450,46450,0
|
|
20230810,180000,40125322300,46450,46450,46450,46450,0
|
|
20230810,175900,40125322300,46450,46450,46450,46450,0
|
|
20230810,175800,40125322300,46450,46450,46450,46450,0
|
|
20230810,175700,40125322300,46450,46450,46450,46450,0
|
|
20230810,175600,40125322300,46450,46450,46450,46450,0
|
|
20230810,175500,40125322300,46450,46450,46450,46450,0
|
|
20230810,175400,40125322300,46450,46450,46450,46450,0
|
|
20230810,175300,40125322300,46450,46450,46450,46450,0
|
|
20230810,175200,40125322300,46450,46450,46450,46450,0
|
|
20230810,175100,40125322300,46450,46450,46450,46450,0
|
|
20230810,175000,40125322300,46450,46450,46450,46450,0
|
|
20230810,174900,40125322300,46450,46450,46450,46450,0
|
|
20230810,174800,40125322300,46450,46450,46450,46450,0
|
|
20230810,174700,40125322300,46450,46450,46450,46450,0
|
|
20230810,174600,40125322300,46450,46450,46450,46450,0
|
|
20230810,174500,40125322300,46450,46450,46450,46450,0
|
|
20230810,174400,40125322300,46450,46450,46450,46450,95094
|
|
20230810,174300,40125322300,46450,46450,46450,46450,0
|
|
20230810,174200,40125322300,46450,46450,46450,46450,0
|
|
20230810,174100,40125322300,46450,46450,46450,46450,0
|
|
20230810,174000,40125322300,46450,46450,46450,46450,0
|
|
20230810,173900,40125322300,46450,46450,46450,46450,0
|
|
20230810,173800,40125322300,46450,46450,46450,46450,0
|
|
20230810,173700,40125322300,46450,46450,46450,46450,0
|
|
20230810,173600,40125322300,46450,46450,46450,46450,0
|
|
20230810,173500,40125322300,46450,46450,46450,46450,0
|
|
20230810,173400,40125322300,46450,46450,46450,46450,0
|
|
20230810,173300,40125322300,46450,46450,46450,46450,0
|
|
20230810,173200,40125322300,46450,46450,46450,46450,0
|
|
20230810,173100,40125322300,46450,46450,46450,46450,0
|
|
20230810,173000,40125322300,46450,46450,46450,46450,0
|
|
20230810,172900,40125322300,46450,46450,46450,46450,0
|
|
20230810,172800,40125322300,46450,46450,46450,46450,0
|
|
20230810,172700,40125322300,46450,46450,46450,46450,0
|
|
20230810,172600,40125322300,46450,46450,46450,46450,0
|
|
20230810,172500,40125322300,46450,46450,46450,46450,0
|
|
20230810,172400,40125322300,46450,46450,46450,46450,0
|
|
20230810,172300,40125322300,46450,46450,46450,46450,0
|
|
20230810,172200,40125322300,46450,46450,46450,46450,0
|
|
20230810,172100,40125322300,46450,46450,46450,46450,0
|
|
20230810,172000,40125322300,46450,46450,46450,46450,0
|
|
20230810,171900,40125322300,46450,46450,46450,46450,0
|
|
20230810,171800,40125322300,46450,46450,46450,46450,0
|
|
20230810,171700,40125322300,46450,46450,46450,46450,0
|
|
20230810,171600,40125322300,46450,46450,46450,46450,0
|
|
20230810,171500,40125322300,46450,46450,46450,46450,0
|
|
20230810,171400,40125322300,46450,46450,46450,46450,95094
|
|
20230810,171300,40125322300,46450,46450,46450,46450,0
|
|
20230810,171200,40125322300,46450,46450,46450,46450,0
|
|
20230810,171100,40125322300,46450,46450,46450,46450,0
|
|
20230810,171000,40125322300,46450,46450,46450,46450,0
|
|
20230810,170900,40125322300,46450,46450,46450,46450,0
|
|
20230810,170800,40125322300,46450,46450,46450,46450,0
|
|
20230810,170700,40125322300,46450,46450,46450,46450,0
|
|
20230810,170600,40125322300,46450,46450,46450,46450,0
|
|
20230810,170500,40125322300,46450,46450,46450,46450,0
|
|
20230810,170400,40125322300,46450,46450,46450,46450,0
|
|
20230810,170300,40125322300,46450,46450,46450,46450,0
|
|
20230810,170200,40125322300,46450,46450,46450,46450,0
|
|
20230810,170100,40125322300,46450,46450,46450,46450,0
|
|
20230810,170000,40125322300,46450,46450,46450,46450,0
|
|
20230810,165900,40125322300,46450,46450,46450,46450,0
|
|
20230810,165800,40125322300,46450,46450,46450,46450,0
|
|
20230810,165700,40125322300,46450,46450,46450,46450,0
|
|
20230810,165600,40125322300,46450,46450,46450,46450,0
|
|
20230810,165500,40125322300,46450,46450,46450,46450,0
|
|
20230810,165400,40125322300,46450,46450,46450,46450,0
|
|
20230810,165300,40125322300,46450,46450,46450,46450,0
|
|
20230810,165200,40125322300,46450,46450,46450,46450,0
|
|
20230810,165100,40125322300,46450,46450,46450,46450,0
|
|
20230810,165000,40125322300,46450,46450,46450,46450,0
|
|
20230810,164900,40125322300,46450,46450,46450,46450,0
|
|
20230810,164800,40125322300,46450,46450,46450,46450,0
|
|
20230810,164700,40125322300,46450,46450,46450,46450,0
|
|
20230810,164600,40125322300,46450,46450,46450,46450,0
|
|
20230810,164500,40125322300,46450,46450,46450,46450,0
|
|
20230810,164400,40125322300,46450,46450,46450,46450,95094
|
|
20230810,164300,40125322300,46450,46450,46450,46450,0
|
|
20230810,164200,40125322300,46450,46450,46450,46450,0
|
|
20230810,164100,40125322300,46450,46450,46450,46450,0
|
|
20230810,164000,40125322300,46450,46450,46450,46450,0
|
|
20230810,163900,40125322300,46450,46450,46450,46450,0
|
|
20230810,163800,40125322300,46450,46450,46450,46450,0
|
|
20230810,163700,40125322300,46450,46450,46450,46450,0
|
|
20230810,163600,40125322300,46450,46450,46450,46450,0
|
|
20230810,163500,40125322300,46450,46450,46450,46450,0
|
|
20230810,163400,40125322300,46450,46450,46450,46450,0
|
|
20230810,163300,40125322300,46450,46450,46450,46450,0
|
|
20230810,163200,40125322300,46450,46450,46450,46450,0
|
|
20230810,163100,40125322300,46450,46450,46450,46450,0
|
|
20230810,163000,40125322300,46450,46450,46450,46450,0
|
|
20230810,162900,40125322300,46450,46450,46450,46450,0
|
|
20230810,162800,40125322300,46450,46450,46450,46450,0
|
|
20230810,162700,40125322300,46450,46450,46450,46450,0
|
|
20230810,162600,40125322300,46450,46450,46450,46450,0
|
|
20230810,162500,40125322300,46450,46450,46450,46450,0
|
|
20230810,162400,40125322300,46450,46450,46450,46450,0
|
|
20230810,162300,40125322300,46450,46450,46450,46450,0
|
|
20230810,162200,40125322300,46450,46450,46450,46450,0
|
|
20230810,162100,40125322300,46450,46450,46450,46450,0
|
|
20230810,162000,40125322300,46450,46450,46450,46450,0
|
|
20230810,161900,40125322300,46450,46450,46450,46450,0
|
|
20230810,161800,40125322300,46450,46450,46450,46450,0
|
|
20230810,161700,40125322300,46450,46450,46450,46450,0
|
|
20230810,161600,40125322300,46450,46450,46450,46450,0
|
|
20230810,161500,40125322300,46450,46450,46450,46450,0
|
|
20230810,161400,40125322300,46450,46450,46450,46450,95094
|
|
20230810,161300,40125322300,46450,46450,46450,46450,0
|
|
20230810,161200,40125322300,46450,46450,46450,46450,0
|
|
20230810,161100,40125322300,46450,46450,46450,46450,0
|
|
20230810,161000,40125322300,46450,46450,46450,46450,0
|
|
20230810,160900,40125322300,46450,46450,46450,46450,0
|
|
20230810,160800,40125322300,46450,46450,46450,46450,0
|
|
20230810,160700,40125322300,46450,46450,46450,46450,0
|
|
20230810,160600,40125322300,46450,46450,46450,46450,0
|
|
20230810,160500,40125322300,46450,46450,46450,46450,0
|
|
20230810,160400,40125322300,46450,46450,46450,46450,0
|
|
20230810,160300,40125322300,46450,46450,46450,46450,0
|
|
20230810,160200,40125322300,46450,46450,46450,46450,0
|
|
20230810,160100,40125322300,46450,46450,46450,46450,0
|
|
20230810,160000,40125322300,46450,46450,46450,46450,0
|
|
20230810,155900,40125322300,46450,46450,46450,46450,0
|
|
20230810,155800,40125322300,46450,46450,46450,46450,0
|
|
20230810,155700,40125322300,46450,46450,46450,46450,0
|
|
20230810,155600,40125322300,46450,46450,46450,46450,0
|
|
20230810,155500,40125322300,46450,46450,46450,46450,0
|
|
20230810,155400,40125322300,46450,46450,46450,46450,0
|
|
20230810,155300,40125322300,46450,46450,46450,46450,0
|
|
20230810,155200,40125322300,46450,46450,46450,46450,0
|
|
20230810,155100,40125322300,46450,46450,46450,46450,0
|
|
20230810,155000,40125322300,46450,46450,46450,46450,0
|
|
20230810,154900,40125322300,46450,46450,46450,46450,0
|
|
20230810,154800,40125322300,46450,46450,46450,46450,0
|
|
20230810,154700,40125322300,46450,46450,46450,46450,0
|
|
20230810,154600,40125322300,46450,46450,46450,46450,0
|
|
20230810,154500,40125322300,46450,46450,46450,46450,0
|
|
20230810,154400,40125322300,46450,46450,46450,46450,95094
|
|
20230810,154300,40125322300,46450,46450,46450,46450,0
|
|
20230810,154200,40125322300,46450,46450,46450,46450,0
|
|
20230810,154100,40125322300,46450,46450,46450,46450,0
|
|
20230810,154000,40125322300,46450,46450,46450,46450,0
|
|
20230810,153900,40125322300,46450,46450,46450,46450,0
|
|
20230810,153800,40125322300,46450,46450,46450,46450,0
|
|
20230810,153700,40125322300,46450,46450,46450,46450,0
|
|
20230810,153600,40125322300,46450,46450,46450,46450,0
|
|
20230810,153500,40125322300,46450,46450,46450,46450,0
|
|
20230810,153400,40125322300,46450,46450,46450,46450,0
|
|
20230810,153300,40125322300,46450,46450,46450,46450,0
|
|
20230810,153200,40125322300,46450,46450,46450,46450,0
|
|
20230810,153100,40125322300,46450,46450,46450,46450,0
|
|
20230810,153000,40125322300,46450,46450,46450,46450,95094
|
|
20230810,152900,35708206000,46150,46150,46150,46150,0
|
|
20230810,152800,35708206000,46150,46150,46150,46150,0
|
|
20230810,152700,35708206000,46150,46150,46150,46150,0
|
|
20230810,152600,35708206000,46150,46150,46150,46150,0
|
|
20230810,152500,35708206000,46150,46150,46150,46150,0
|
|
20230810,152400,35708206000,46150,46150,46150,46150,0
|
|
20230810,152300,35708206000,46150,46150,46150,46150,0
|
|
20230810,152200,35708206000,46150,46150,46150,46150,0
|
|
20230810,152100,35708206000,46150,46150,46150,46150,0
|
|
20230810,152000,35708206000,46150,46150,46150,46150,0
|
|
20230810,151900,35708206000,46150,46150,46200,46100,3258
|
|
20230810,151800,35557853650,46150,46100,46150,46050,1989
|
|
20230810,151700,35466151100,46050,46050,46150,46050,1473
|
|
20230810,151600,35398255050,46050,46050,46100,46000,694
|
|
20230810,151500,35366272100,46050,46050,46150,46000,3081
|
|
20230810,151400,35224282950,46050,45950,46100,45950,2350
|
|
20230810,151300,35116131700,46000,45950,46000,45950,753
|
|
20230810,151200,35081513450,45950,46000,46000,45950,1200
|
|
20230810,151100,35026366050,45950,46000,46050,45950,8727
|
|
20230810,151000,34624931300,46050,46000,46050,45950,1920
|
|
20230810,150900,34536575500,45950,45950,46000,45950,6052
|
|
20230810,150800,34258193550,45950,45950,46000,45950,471
|
|
20230810,150700,34236541150,45950,45950,46000,45950,672
|
|
20230810,150600,34205647800,46000,45950,46000,45950,607
|
|
20230810,150500,34177739600,45950,45950,46000,45950,823
|
|
20230810,150400,34139906750,46000,46000,46000,45950,903
|
|
20230810,150300,34098394500,45950,45950,46000,45950,2892
|
|
20230810,150200,33965495650,45950,45950,46000,45950,517
|
|
20230810,150100,33941727550,45950,45900,46000,45900,565
|
|
20230810,150000,33915763200,45900,45900,45950,45900,1806
|
|
20230810,145900,33832811050,45900,45950,46000,45900,2016
|
|
20230810,145800,33740171100,45950,45850,46000,45850,9789
|
|
20230810,145700,33290794800,45850,45850,45900,45850,448
|
|
20230810,145600,33270245300,45850,45850,45900,45850,593
|
|
20230810,145500,33243049950,45850,45850,45900,45850,1022
|
|
20230810,145400,33196171200,45850,45850,45900,45850,488
|
|
20230810,145300,33173787800,45850,45850,45900,45850,793
|
|
20230810,145200,33137414300,45850,45850,45900,45850,1688
|
|
20230810,145100,33060014300,45850,45850,45900,45850,1063
|
|
20230810,145000,33011259700,45900,45850,45900,45850,428
|
|
20230810,144900,32991622450,45900,45850,45900,45850,1646
|
|
20230810,144800,32916084450,45850,45950,45950,45850,5860
|
|
20230810,144700,32646962000,45950,46000,46000,45950,964
|
|
20230810,144600,32602661300,46000,46000,46000,45950,802
|
|
20230810,144500,32565793700,45950,46000,46000,45950,297
|
|
20230810,144400,32552140300,45950,45950,46000,45950,2432
|
|
20230810,144300,32440363000,45950,46000,46000,45950,263
|
|
20230810,144200,32428270300,45950,45950,46000,45950,704
|
|
20230810,144100,32395906450,45950,46000,46000,45950,499
|
|
20230810,144000,32372964000,45950,46050,46050,45950,3033
|
|
20230810,143900,32233400250,46050,46000,46150,46000,2187
|
|
20230810,143800,32132690100,46000,46050,46050,46000,977
|
|
20230810,143700,32087732900,46050,46050,46050,46000,828
|
|
20230810,143600,32049632650,46050,46000,46050,46000,1155
|
|
20230810,143500,31996475050,46000,46100,46100,46000,8084
|
|
20230810,143400,31624306250,46100,46100,46100,46050,1557
|
|
20230810,143300,31552571100,46100,46150,46150,46050,2563
|
|
20230810,143200,31434431650,46100,46200,46250,46100,6075
|
|
20230810,143100,31153990150,46250,46250,46250,46200,1077
|
|
20230810,143000,31104207100,46250,46200,46250,46200,1873
|
|
20230810,142900,31017655400,46250,46250,46250,46200,1334
|
|
20230810,142800,30956004750,46200,46250,46250,46200,911
|
|
20230810,142700,30913891750,46250,46200,46250,46200,1338
|
|
20230810,142600,30852050450,46250,46250,46250,46200,1535
|
|
20230810,142500,30781085250,46200,46250,46250,46200,583
|
|
20230810,142400,30754140250,46250,46200,46250,46200,1385
|
|
20230810,142300,30690133100,46200,46200,46250,46150,2334
|
|
20230810,142200,30582306000,46150,46200,46200,46150,908
|
|
20230810,142100,30540385350,46150,46150,46200,46150,584
|
|
20230810,142000,30513416600,46200,46100,46200,46100,4209
|
|
20230810,141900,30319169900,46100,46050,46150,46050,2381
|
|
20230810,141800,30209425800,46100,46050,46100,46050,555
|
|
20230810,141700,30183846050,46050,46100,46100,46050,1035
|
|
20230810,141600,30136160200,46100,46050,46100,46050,1721
|
|
20230810,141500,30056839250,46050,46050,46100,46050,3234
|
|
20230810,141400,29907900850,46100,46100,46150,46100,2860
|
|
20230810,141300,29776044800,46100,46150,46150,46100,907
|
|
20230810,141200,29734212350,46150,46150,46150,46100,1283
|
|
20230810,141100,29675008800,46150,46150,46200,46150,636
|
|
20230810,141000,29645644500,46100,46100,46150,46100,1878
|
|
20230810,140900,29559005100,46100,46150,46150,46100,607
|
|
20230810,140800,29531002550,46150,46050,46150,46050,2516
|
|
20230810,140700,29415021900,46050,46150,46150,46050,769
|
|
20230810,140600,29379582300,46100,46150,46150,46100,1885
|
|
20230810,140500,29292653150,46150,46150,46150,46100,4437
|
|
20230810,140400,29088001650,46150,46150,46150,46100,2672
|
|
20230810,140300,28964689800,46100,46100,46150,46100,1094
|
|
20230810,140200,28914240500,46100,46150,46150,46100,965
|
|
20230810,140100,28869726200,46150,46200,46200,46150,2585
|
|
20230810,140000,28750403950,46200,46200,46200,46150,1244
|
|
20230810,135900,28692946000,46200,46200,46250,46200,941
|
|
20230810,135800,28649454750,46200,46200,46250,46200,2393
|
|
20230810,135700,28538854600,46250,46150,46250,46150,2380
|
|
20230810,135600,28428891150,46150,46200,46200,46150,938
|
|
20230810,135500,28385587150,46150,46150,46200,46150,1076
|
|
20230810,135400,28335925000,46150,46300,46300,46150,3539
|
|
20230810,135300,28172314950,46250,46300,46300,46250,1578
|
|
20230810,135200,28099309400,46300,46250,46300,46250,2821
|
|
20230810,135100,27968720150,46300,46300,46300,46250,1296
|
|
20230810,135000,27908763450,46250,46250,46300,46250,734
|
|
20230810,134900,27874801650,46250,46300,46300,46250,1236
|
|
20230810,134800,27817610300,46300,46300,46350,46250,5761
|
|
20230810,134700,27550760900,46300,46350,46350,46250,2133
|
|
20230810,134600,27451992250,46300,46350,46350,46300,1238
|
|
20230810,134500,27394656400,46300,46300,46350,46300,1248
|
|
20230810,134400,27336836350,46300,46300,46350,46250,2220
|
|
20230810,134300,27234044050,46300,46300,46350,46300,951
|
|
20230810,134200,27189998550,46300,46250,46350,46250,1474
|
|
20230810,134100,27121780650,46300,46250,46300,46250,1211
|
|
20230810,134000,27065742100,46300,46200,46300,46200,3372
|
|
20230810,133900,26909828100,46200,46200,46200,46150,1483
|
|
20230810,133800,26841366250,46200,46150,46200,46150,700
|
|
20230810,133700,26809043700,46150,46150,46200,46150,1233
|
|
20230810,133600,26752124250,46150,46250,46250,46150,1211
|
|
20230810,133500,26696213650,46250,46150,46250,46150,1467
|
|
20230810,133400,26628435550,46150,46200,46250,46150,3436
|
|
20230810,133300,26469691200,46250,46200,46250,46200,1045
|
|
20230810,133200,26421381150,46250,46250,46250,46200,2650
|
|
20230810,133100,26298852500,46250,46250,46300,46250,486
|
|
20230810,133000,26276367650,46250,46300,46300,46250,2671
|
|
20230810,132900,26152810000,46250,46250,46300,46250,831
|
|
20230810,132800,26114363500,46300,46400,46400,46250,4859
|
|
20230810,132700,25889270600,46350,46400,46400,46350,1689
|
|
20230810,132600,25810956800,46350,46400,46400,46350,810
|
|
20230810,132500,25773400800,46350,46400,46400,46350,2243
|
|
20230810,132400,25669369900,46350,46350,46400,46300,1482
|
|
20230810,132300,25600668550,46350,46300,46400,46300,4449
|
|
20230810,132200,25394456250,46300,46300,46350,46300,1427
|
|
20230810,132100,25328376200,46300,46250,46350,46250,3074
|
|
20230810,132000,25186049850,46250,46250,46300,46250,1537
|
|
20230810,131900,25114956350,46250,46300,46300,46250,477
|
|
20230810,131800,25092879700,46250,46300,46350,46250,3221
|
|
20230810,131700,24943777850,46300,46350,46350,46300,1141
|
|
20230810,131600,24890932450,46350,46250,46350,46250,2662
|
|
20230810,131500,24767696200,46300,46250,46300,46250,1887
|
|
20230810,131400,24680371650,46300,46250,46300,46250,1412
|
|
20230810,131300,24615010950,46250,46300,46300,46250,1657
|
|
20230810,131200,24538302550,46300,46300,46300,46250,543
|
|
20230810,131100,24513169650,46300,46250,46300,46250,783
|
|
20230810,131000,24476937050,46250,46250,46300,46250,1952
|
|
20230810,130900,24386585750,46250,46300,46300,46250,2235
|
|
20230810,130800,24283128550,46300,46250,46300,46250,1329
|
|
20230810,130700,24221653900,46250,46200,46250,46200,2525
|
|
20230810,130600,24104886500,46200,46200,46250,46200,428
|
|
20230810,130500,24085106350,46200,46250,46250,46200,900
|
|
20230810,130400,24043490700,46200,46150,46250,46100,8313
|
|
20230810,130300,23659468600,46100,46150,46200,46100,2211
|
|
20230810,130200,23557429700,46150,46150,46200,46150,1276
|
|
20230810,130100,23498524500,46150,46150,46150,46100,1548
|
|
20230810,130000,23427118900,46150,46150,46150,46100,861
|
|
20230810,125900,23387394400,46150,46150,46150,46100,1195
|
|
20230810,125800,23332249600,46150,46150,46200,46100,2473
|
|
20230810,125700,23218106250,46150,46100,46150,46100,815
|
|
20230810,125600,23180512000,46150,46050,46200,46000,8581
|
|
20230810,125500,22784624250,46000,46100,46100,46000,1104
|
|
20230810,125400,22733779550,46000,45950,46050,45900,9269
|
|
20230810,125300,22307462700,45900,45900,45950,45900,1313
|
|
20230810,125200,22247184000,45900,45850,45900,45850,3023
|
|
20230810,125100,22108449050,45900,45900,45900,45850,874
|
|
20230810,125000,22068356050,45850,45850,45900,45850,679
|
|
20230810,124900,22037211950,45850,45850,45900,45850,1405
|
|
20230810,124800,21972766950,45900,45850,45900,45850,499
|
|
20230810,124700,21949881500,45850,45900,45900,45850,986
|
|
20230810,124600,21904664550,45850,45850,45900,45850,622
|
|
20230810,124500,21876145800,45850,45900,45900,45800,1491
|
|
20230810,124400,21807788400,45850,45850,45900,45850,608
|
|
20230810,124300,21779904550,45850,45850,45900,45850,1766
|
|
20230810,124200,21698929150,45900,45850,45900,45850,888
|
|
20230810,124100,21658195950,45850,45850,45900,45850,761
|
|
20230810,124000,21623301250,45900,45900,45950,45900,2793
|
|
20230810,123900,21495087750,45900,45950,45950,45900,704
|
|
20230810,123800,21462754250,45950,45900,45950,45900,2479
|
|
20230810,123700,21348889800,45950,45950,45950,45900,315
|
|
20230810,123600,21334420050,45900,45900,45950,45900,1032
|
|
20230810,123500,21287028150,45950,45900,45950,45900,813
|
|
20230810,123400,21249703400,45900,45900,45950,45900,991
|
|
20230810,123300,21204209850,45900,45950,45950,45900,1389
|
|
20230810,123200,21140426350,45900,45950,45950,45900,1077
|
|
20230810,123100,21090976800,45950,45900,45950,45900,646
|
|
20230810,123000,21061305700,45900,45900,45950,45900,2049
|
|
20230810,122900,20967216350,45950,45950,45950,45900,936
|
|
20230810,122800,20924228650,45900,45950,45950,45900,767
|
|
20230810,122700,20889008350,45950,45900,45950,45900,919
|
|
20230810,122600,20846800700,45900,45850,46000,45850,983
|
|
20230810,122500,20801676850,45850,45900,45900,45850,680
|
|
20230810,122400,20770473900,45900,45850,45950,45850,880
|
|
20230810,122300,20730096600,45850,45950,45950,45850,803
|
|
20230810,122200,20693238800,45900,45850,45950,45850,794
|
|
20230810,122100,20656779800,45850,45850,45950,45850,881
|
|
20230810,122000,20616361400,45850,45900,45900,45850,520
|
|
20230810,121900,20592512400,45900,45850,45900,45800,1032
|
|
20230810,121800,20545192750,45850,45900,45900,45800,2918
|
|
20230810,121700,20411365850,45950,45900,45950,45850,1921
|
|
20230810,121600,20323190900,45850,45900,45950,45850,1744
|
|
20230810,121500,20243178800,45850,45850,45900,45850,980
|
|
20230810,121400,20198231700,45850,45900,45950,45850,1743
|
|
20230810,121300,20118270550,45850,45850,46000,45850,980
|
|
20230810,121200,20073252250,45900,45850,45900,45850,459
|
|
20230810,121100,20052201250,45850,45850,45900,45800,1285
|
|
20230810,121000,19993282000,45850,45850,45900,45850,749
|
|
20230810,120900,19958933350,45850,45850,45900,45850,872
|
|
20230810,120800,19918944750,45850,45850,45900,45850,878
|
|
20230810,120700,19878678950,45850,45850,45900,45850,365
|
|
20230810,120600,19861940150,45850,45850,45950,45850,1444
|
|
20230810,120500,19795710250,45950,45900,45950,45850,786
|
|
20230810,120400,19759643100,45900,45900,45900,45850,1204
|
|
20230810,120300,19704401350,45900,45850,45900,45850,397
|
|
20230810,120200,19686193300,45900,45950,45950,45850,2633
|
|
20230810,120100,19565399650,45950,45950,45950,45900,736
|
|
20230810,120000,19531594350,45950,45950,45950,45900,956
|
|
20230810,115900,19487690700,45950,45900,45950,45900,537
|
|
20230810,115800,19463027900,45900,45900,45950,45900,483
|
|
20230810,115700,19440852200,45950,45900,45950,45900,914
|
|
20230810,115600,19398875800,45900,45950,46000,45900,1747
|
|
20230810,115500,19318630400,45950,45900,46000,45900,892
|
|
20230810,115400,19277659650,45900,45900,45950,45900,816
|
|
20230810,115300,19240184600,45900,45900,45950,45900,630
|
|
20230810,115200,19211258000,45900,45950,46000,45900,1820
|
|
20230810,115100,19127651250,45950,46000,46050,45900,1936
|
|
20230810,115000,19038668300,46000,46000,46050,45950,833
|
|
20230810,114900,19000349700,45950,46050,46050,45950,668
|
|
20230810,114800,18969623650,46000,45950,46050,45950,2007
|
|
20230810,114700,18877302450,45950,45950,46000,45950,491
|
|
20230810,114600,18854735600,45950,45950,46000,45950,774
|
|
20230810,114500,18819154700,46000,45950,46000,45950,542
|
|
20230810,114400,18794240650,46000,45950,46000,45950,983
|
|
20230810,114300,18749059000,45900,45950,45950,45900,887
|
|
20230810,114200,18708330300,45900,45900,45950,45900,455
|
|
20230810,114100,18687441200,45900,45950,45950,45900,1596
|
|
20230810,114000,18614177900,45900,45950,46000,45900,1054
|
|
20230810,113900,18565761900,45950,46000,46000,45950,1164
|
|
20230810,113800,18512263650,45950,45950,46000,45950,880
|
|
20230810,113700,18471821450,45950,46000,46000,45950,1202
|
|
20230810,113600,18416568900,46000,45950,46000,45950,520
|
|
20230810,113500,18392661100,45950,46000,46000,45950,772
|
|
20230810,113400,18357176100,46000,45950,46000,45950,1369
|
|
20230810,113300,18294226750,45950,46000,46000,45950,562
|
|
20230810,113200,18268385200,46000,46000,46000,45950,1890
|
|
20230810,113100,18181523700,45950,46000,46050,45950,2454
|
|
20230810,113000,18068679400,46000,46050,46050,46000,2201
|
|
20230810,112900,17967382850,46050,46150,46150,46050,1734
|
|
20230810,112800,17887487150,46150,46100,46150,46050,1876
|
|
20230810,112700,17801000700,46100,46250,46250,46050,5298
|
|
20230810,112600,17556536500,46200,46250,46250,46200,772
|
|
20230810,112500,17520856650,46200,46200,46250,46200,482
|
|
20230810,112400,17498576550,46200,46200,46250,46200,694
|
|
20230810,112300,17466500750,46250,46200,46250,46200,1293
|
|
20230810,112200,17406752650,46200,46200,46250,46200,1603
|
|
20230810,112100,17332676450,46200,46150,46200,46150,571
|
|
20230810,112000,17306305050,46150,46150,46150,46100,2171
|
|
20230810,111900,17206142750,46150,46200,46200,46150,1257
|
|
20230810,111800,17148113050,46150,46150,46200,46100,2581
|
|
20230810,111700,17028986750,46100,46150,46150,46100,1499
|
|
20230810,111600,16959839500,46200,46150,46200,46100,3096
|
|
20230810,111500,16816895700,46150,46150,46200,46100,991
|
|
20230810,111400,16771164000,46200,46100,46200,46050,3182
|
|
20230810,111300,16624411500,46100,46250,46250,46100,6631
|
|
20230810,111200,16318187800,46250,46300,46350,46250,2490
|
|
20230810,111100,16202948800,46350,46500,46500,46300,5400
|
|
20230810,111000,15952360700,46500,46500,46550,46450,4300
|
|
20230810,110900,15752428000,46500,46400,46550,46350,33282
|
|
20230810,110800,14206423150,46400,46350,46400,46350,1877
|
|
20230810,110700,14119364450,46350,46350,46400,46300,3251
|
|
20230810,110600,13968693100,46300,46400,46400,46300,790
|
|
20230810,110500,13932082300,46350,46300,46400,46250,5458
|
|
20230810,110400,13679144750,46300,46300,46350,46250,2081
|
|
20230810,110300,13582784700,46350,46300,46350,46300,2713
|
|
20230810,110200,13457119750,46300,46150,46400,46100,12306
|
|
20230810,110100,12888004300,46150,46200,46200,46100,4296
|
|
20230810,110000,12689754000,46200,46200,46200,46150,3049
|
|
20230810,105900,12548936350,46200,46100,46200,46100,7184
|
|
20230810,105800,12217518400,46100,46000,46100,45950,3721
|
|
20230810,105700,12046286550,46000,45900,46000,45900,4088
|
|
20230810,105600,11858314250,45950,45900,45950,45850,1932
|
|
20230810,105500,11769645300,45900,45750,45900,45750,2507
|
|
20230810,105400,11654706450,45750,45800,45900,45750,6207
|
|
20230810,105300,11370213250,45850,45750,45850,45750,786
|
|
20230810,105200,11334211450,45800,45850,45850,45750,1650
|
|
20230810,105100,11258638900,45800,45800,45850,45750,706
|
|
20230810,105000,11226302400,45800,45750,45850,45750,1111
|
|
20230810,104900,11175430750,45750,45650,45800,45650,2345
|
|
20230810,104800,11068175200,45650,45650,45700,45600,2325
|
|
20230810,104700,10961949650,45650,45650,45700,45600,918
|
|
20230810,104600,10920042700,45650,45650,45700,45600,2117
|
|
20230810,104500,10823412800,45600,45550,45650,45550,927
|
|
20230810,104400,10781135300,45500,45550,45600,45500,751
|
|
20230810,104300,10746935200,45550,45500,45550,45450,482
|
|
20230810,104200,10725012650,45500,45450,45500,45400,1302
|
|
20230810,104100,10665832200,45450,45400,45450,45350,469
|
|
20230810,104000,10644544150,45350,45350,45450,45350,5309
|
|
20230810,103900,10403607950,45350,45350,45400,45300,1551
|
|
20230810,103800,10333267950,45350,45350,45350,45350,856
|
|
20230810,103700,10294448350,45350,45400,45400,45350,798
|
|
20230810,103600,10258244400,45350,45400,45400,45350,5229
|
|
20230810,103500,10021104900,45400,45350,45400,45300,1335
|
|
20230810,103400,9960558650,45350,45400,45400,45350,561
|
|
20230810,103300,9935107250,45400,45450,45450,45300,2591
|
|
20230810,103200,9817600250,45400,45450,45450,45400,278
|
|
20230810,103100,9804968700,45450,45400,45450,45400,653
|
|
20230810,103000,9775314000,45400,45350,45450,45300,6302
|
|
20230810,102900,9489668500,45300,45400,45450,45300,6843
|
|
20230810,102800,9179315800,45400,45350,45400,45350,1185
|
|
20230810,102700,9125543700,45350,45400,45400,45350,1366
|
|
20230810,102600,9063531450,45450,45500,45500,45400,640
|
|
20230810,102500,9034456400,45450,45500,45500,45400,2074
|
|
20230810,102400,8940203500,45500,45500,45500,45450,757
|
|
20230810,102300,8905771250,45500,45550,45550,45500,708
|
|
20230810,102200,8873549400,45550,45550,45550,45500,478
|
|
20230810,102100,8851787050,45550,45500,45550,45500,604
|
|
20230810,102000,8824292250,45500,45550,45550,45450,1024
|
|
20230810,101900,8777719750,45500,45500,45550,45500,597
|
|
20230810,101800,8750548300,45550,45500,45550,45450,1205
|
|
20230810,101700,8695708000,45500,45550,45550,45500,268
|
|
20230810,101600,8683509800,45500,45500,45550,45450,588
|
|
20230810,101500,8656764950,45500,45500,45500,45450,984
|
|
20230810,101400,8612002400,45500,45500,45550,45500,742
|
|
20230810,101300,8578232300,45550,45550,45600,45500,2501
|
|
20230810,101200,8464399650,45600,45600,45600,45550,764
|
|
20230810,101100,8429582750,45550,45550,45600,45500,707
|
|
20230810,101000,8397364600,45600,45550,45600,45500,763
|
|
20230810,100900,8362604100,45500,45500,45550,45500,992
|
|
20230810,100800,8317463100,45500,45450,45550,45450,820
|
|
20230810,100700,8280153050,45450,45500,45500,45400,544
|
|
20230810,100600,8255419350,45450,45450,45450,45400,794
|
|
20230810,100500,8219344150,45450,45500,45500,45300,6100
|
|
20230810,100400,7942642700,45500,45500,45500,45450,514
|
|
20230810,100300,7919264450,45500,45450,45550,45400,1209
|
|
20230810,100200,7864334100,45400,45400,45550,45350,2161
|
|
20230810,100100,7766188600,45350,45500,45500,45350,8754
|
|
20230810,100000,7368438850,45550,45500,45550,45500,556
|
|
20230810,095900,7343130300,45500,45550,45550,45500,1968
|
|
20230810,095800,7253565500,45550,45600,45600,45500,1237
|
|
20230810,095700,7197211250,45550,45600,45600,45550,596
|
|
20230810,095600,7170048250,45550,45600,45600,45550,464
|
|
20230810,095500,7148899600,45600,45600,45600,45550,897
|
|
20230810,095400,7108028650,45600,45500,45600,45500,2268
|
|
20230810,095300,7004726350,45500,45500,45550,45500,1606
|
|
20230810,095200,6931646600,45450,45550,45550,45450,5623
|
|
20230810,095100,6675833150,45500,45550,45550,45500,709
|
|
20230810,095000,6643549950,45550,45600,45600,45550,1231
|
|
20230810,094900,6587472450,45600,45600,45650,45550,531
|
|
20230810,094800,6563263300,45600,45650,45650,45600,319
|
|
20230810,094700,6548704950,45650,45600,45650,45550,1344
|
|
20230810,094600,6487449200,45600,45650,45650,45500,700
|
|
20230810,094500,6455541350,45650,45500,45650,45450,2330
|
|
20230810,094400,6349553800,45500,45500,45550,45450,1498
|
|
20230810,094300,6281417100,45450,45650,45700,45450,4911
|
|
20230810,094200,6057649400,45700,45600,45700,45600,1431
|
|
20230810,094100,5992300550,45600,45600,45650,45550,1237
|
|
20230810,094000,5935886150,45550,45650,45700,45550,1851
|
|
20230810,093900,5851463650,45650,45600,45700,45600,2735
|
|
20230810,093800,5726629600,45600,45700,45700,45600,2501
|
|
20230810,093700,5612529450,45700,45750,45800,45650,5759
|
|
20230810,093600,5349321550,45800,45750,45800,45750,745
|
|
20230810,093500,5315226650,45800,45950,45950,45800,2080
|
|
20230810,093400,5219883000,45900,45950,46000,45900,1561
|
|
20230810,093300,5148217300,45950,46100,46100,45950,2828
|
|
20230810,093200,5018116300,46100,46000,46100,46000,4139
|
|
20230810,093100,4827521650,46000,46000,46050,46000,1002
|
|
20230810,093000,4781401800,46000,45900,46050,45900,1202
|
|
20230810,092900,4726134900,45900,45950,45950,45850,2437
|
|
20230810,092800,4614212850,45950,46050,46050,45900,2919
|
|
20230810,092700,4480077850,46000,46200,46200,46000,5789
|
|
20230810,092600,4213295000,46200,46150,46200,46150,1362
|
|
20230810,092500,4150432000,46150,46150,46200,46100,2722
|
|
20230810,092400,4024738800,46100,46150,46200,46050,4283
|
|
20230810,092300,3827202500,46100,46100,46200,46050,3662
|
|
20230810,092200,3658337700,46100,45950,46150,45950,4649
|
|
20230810,092100,3444341400,45950,45900,46050,45850,5931
|
|
20230810,092000,3171816000,45900,45750,45900,45700,4486
|
|
20230810,091900,2966582900,45750,45650,45750,45650,1202
|
|
20230810,091800,2911628200,45700,45700,45750,45600,2192
|
|
20230810,091700,2811529600,45750,45650,45750,45550,1660
|
|
20230810,091600,2735718500,45600,45500,45800,45450,5128
|
|
20230810,091500,2502003250,45400,45450,45550,45300,6437
|
|
20230810,091400,2209755600,45450,45350,45450,45350,474
|
|
20230810,091300,2188224600,45350,45350,45450,45350,1308
|
|
20230810,091200,2128875700,45350,45350,45350,45300,2191
|
|
20230810,091100,2029581350,45350,45550,45600,45300,6568
|
|
20230810,091000,1731256300,45550,45800,45800,45550,3991
|
|
20230810,090900,1549073450,45800,45750,45950,45700,2610
|
|
20230810,090800,1429611050,45700,45750,46050,45700,5013
|
|
20230810,090700,1199428150,45750,45700,45750,45600,2527
|
|
20230810,090600,1083942500,45700,45500,45700,45400,3043
|
|
20230810,090500,945155050,45450,45450,45450,45350,3583
|
|
20230810,090400,782448950,45450,45500,45500,45350,932
|
|
20230810,090300,740121600,45500,45450,45600,45350,4038
|
|
20230810,090200,556543500,45450,45550,45600,45450,2376
|
|
20230810,090100,448387200,45550,45400,45650,45400,3108
|
|
20230810,090000,306822050,45400,45400,45500,45350,6611
|