585 lines
32 KiB
CSV
585 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,184200,38440989350,48750,48750,48750,48750,14163
|
|
20230703,184100,38440989350,48750,48750,48750,48750,0
|
|
20230703,184000,38440989350,48750,48750,48750,48750,0
|
|
20230703,183900,38440989350,48750,48750,48750,48750,0
|
|
20230703,183800,38440989350,48750,48750,48750,48750,0
|
|
20230703,183700,38440989350,48750,48750,48750,48750,0
|
|
20230703,183600,38440989350,48750,48750,48750,48750,0
|
|
20230703,183500,38440989350,48750,48750,48750,48750,0
|
|
20230703,183400,38440989350,48750,48750,48750,48750,0
|
|
20230703,183300,38440989350,48750,48750,48750,48750,0
|
|
20230703,183200,38440989350,48750,48750,48750,48750,0
|
|
20230703,183100,38440989350,48750,48750,48750,48750,0
|
|
20230703,183000,38440989350,48750,48750,48750,48750,0
|
|
20230703,182900,38440989350,48750,48750,48750,48750,0
|
|
20230703,182800,38440989350,48750,48750,48750,48750,0
|
|
20230703,182700,38440989350,48750,48750,48750,48750,0
|
|
20230703,182600,38440989350,48750,48750,48750,48750,0
|
|
20230703,182500,38440989350,48750,48750,48750,48750,0
|
|
20230703,182400,38440989350,48750,48750,48750,48750,0
|
|
20230703,182300,38440989350,48750,48750,48750,48750,0
|
|
20230703,182200,38440989350,48750,48750,48750,48750,0
|
|
20230703,182100,38440989350,48750,48750,48750,48750,0
|
|
20230703,182000,38440989350,48750,48750,48750,48750,0
|
|
20230703,181900,38440989350,48750,48750,48750,48750,0
|
|
20230703,181800,38440989350,48750,48750,48750,48750,0
|
|
20230703,181700,38440989350,48750,48750,48750,48750,0
|
|
20230703,181600,38440989350,48750,48750,48750,48750,0
|
|
20230703,181500,38440989350,48750,48750,48750,48750,0
|
|
20230703,181400,38440989350,48750,48750,48750,48750,0
|
|
20230703,181300,38440989350,48750,48750,48750,48750,0
|
|
20230703,181200,38440989350,48750,48750,48750,48750,14163
|
|
20230703,181100,38440989350,48750,48750,48750,48750,0
|
|
20230703,181000,38440989350,48750,48750,48750,48750,0
|
|
20230703,180900,38440989350,48750,48750,48750,48750,0
|
|
20230703,180800,38440989350,48750,48750,48750,48750,0
|
|
20230703,180700,38440989350,48750,48750,48750,48750,0
|
|
20230703,180600,38440989350,48750,48750,48750,48750,0
|
|
20230703,180500,38440989350,48750,48750,48750,48750,0
|
|
20230703,180400,38440989350,48750,48750,48750,48750,0
|
|
20230703,180300,38440989350,48750,48750,48750,48750,0
|
|
20230703,180200,38440989350,48750,48750,48750,48750,0
|
|
20230703,180100,38440989350,48750,48750,48750,48750,0
|
|
20230703,180000,38440989350,48750,48750,48750,48750,0
|
|
20230703,175900,38440989350,48750,48750,48750,48750,0
|
|
20230703,175800,38440989350,48750,48750,48750,48750,0
|
|
20230703,175700,38440989350,48750,48750,48750,48750,0
|
|
20230703,175600,38440989350,48750,48750,48750,48750,0
|
|
20230703,175500,38440989350,48750,48750,48750,48750,0
|
|
20230703,175400,38440989350,48750,48750,48750,48750,0
|
|
20230703,175300,38440989350,48750,48750,48750,48750,0
|
|
20230703,175200,38440989350,48750,48750,48750,48750,0
|
|
20230703,175100,38440989350,48750,48750,48750,48750,0
|
|
20230703,175000,38440989350,48750,48750,48750,48750,0
|
|
20230703,174900,38440989350,48750,48750,48750,48750,0
|
|
20230703,174800,38440989350,48750,48750,48750,48750,0
|
|
20230703,174700,38440989350,48750,48750,48750,48750,0
|
|
20230703,174600,38440989350,48750,48750,48750,48750,0
|
|
20230703,174500,38440989350,48750,48750,48750,48750,0
|
|
20230703,174400,38440989350,48750,48750,48750,48750,0
|
|
20230703,174300,38440989350,48750,48750,48750,48750,0
|
|
20230703,174200,38440989350,48750,48750,48750,48750,14163
|
|
20230703,174100,38440989350,48750,48750,48750,48750,0
|
|
20230703,174000,38440989350,48750,48750,48750,48750,0
|
|
20230703,173900,38440989350,48750,48750,48750,48750,0
|
|
20230703,173800,38440989350,48750,48750,48750,48750,0
|
|
20230703,173700,38440989350,48750,48750,48750,48750,0
|
|
20230703,173600,38440989350,48750,48750,48750,48750,0
|
|
20230703,173500,38440989350,48750,48750,48750,48750,0
|
|
20230703,173400,38440989350,48750,48750,48750,48750,0
|
|
20230703,173300,38440989350,48750,48750,48750,48750,0
|
|
20230703,173200,38440989350,48750,48750,48750,48750,0
|
|
20230703,173100,38440989350,48750,48750,48750,48750,0
|
|
20230703,173000,38440989350,48750,48750,48750,48750,0
|
|
20230703,172900,38440989350,48750,48750,48750,48750,0
|
|
20230703,172800,38440989350,48750,48750,48750,48750,0
|
|
20230703,172700,38440989350,48750,48750,48750,48750,0
|
|
20230703,172600,38440989350,48750,48750,48750,48750,0
|
|
20230703,172500,38440989350,48750,48750,48750,48750,0
|
|
20230703,172400,38440989350,48750,48750,48750,48750,0
|
|
20230703,172300,38440989350,48750,48750,48750,48750,0
|
|
20230703,172200,38440989350,48750,48750,48750,48750,0
|
|
20230703,172100,38440989350,48750,48750,48750,48750,0
|
|
20230703,172000,38440989350,48750,48750,48750,48750,0
|
|
20230703,171900,38440989350,48750,48750,48750,48750,0
|
|
20230703,171800,38440989350,48750,48750,48750,48750,0
|
|
20230703,171700,38440989350,48750,48750,48750,48750,0
|
|
20230703,171600,38440989350,48750,48750,48750,48750,0
|
|
20230703,171500,38440989350,48750,48750,48750,48750,0
|
|
20230703,171400,38440989350,48750,48750,48750,48750,0
|
|
20230703,171300,38440989350,48750,48750,48750,48750,0
|
|
20230703,171200,38440989350,48750,48750,48750,48750,14163
|
|
20230703,171100,38440989350,48750,48750,48750,48750,0
|
|
20230703,171000,38440989350,48750,48750,48750,48750,0
|
|
20230703,170900,38440989350,48750,48750,48750,48750,0
|
|
20230703,170800,38440989350,48750,48750,48750,48750,0
|
|
20230703,170700,38440989350,48750,48750,48750,48750,0
|
|
20230703,170600,38440989350,48750,48750,48750,48750,0
|
|
20230703,170500,38440989350,48750,48750,48750,48750,0
|
|
20230703,170400,38440989350,48750,48750,48750,48750,0
|
|
20230703,170300,38440989350,48750,48750,48750,48750,0
|
|
20230703,170200,38440989350,48750,48750,48750,48750,0
|
|
20230703,170100,38440989350,48750,48750,48750,48750,0
|
|
20230703,170000,38440989350,48750,48750,48750,48750,0
|
|
20230703,165900,38440989350,48750,48750,48750,48750,0
|
|
20230703,165800,38440989350,48750,48750,48750,48750,0
|
|
20230703,165700,38440989350,48750,48750,48750,48750,0
|
|
20230703,165600,38440989350,48750,48750,48750,48750,0
|
|
20230703,165500,38440989350,48750,48750,48750,48750,0
|
|
20230703,165400,38440989350,48750,48750,48750,48750,0
|
|
20230703,165300,38440989350,48750,48750,48750,48750,0
|
|
20230703,165200,38440989350,48750,48750,48750,48750,0
|
|
20230703,165100,38440989350,48750,48750,48750,48750,0
|
|
20230703,165000,38440989350,48750,48750,48750,48750,0
|
|
20230703,164900,38440989350,48750,48750,48750,48750,0
|
|
20230703,164800,38440989350,48750,48750,48750,48750,0
|
|
20230703,164700,38440989350,48750,48750,48750,48750,0
|
|
20230703,164600,38440989350,48750,48750,48750,48750,0
|
|
20230703,164500,38440989350,48750,48750,48750,48750,0
|
|
20230703,164400,38440989350,48750,48750,48750,48750,0
|
|
20230703,164300,38440989350,48750,48750,48750,48750,0
|
|
20230703,164200,38440989350,48750,48750,48750,48750,14163
|
|
20230703,164100,38440989350,48750,48750,48750,48750,0
|
|
20230703,164000,38440989350,48750,48750,48750,48750,0
|
|
20230703,163900,38440989350,48750,48750,48750,48750,0
|
|
20230703,163800,38440989350,48750,48750,48750,48750,0
|
|
20230703,163700,38440989350,48750,48750,48750,48750,0
|
|
20230703,163600,38440989350,48750,48750,48750,48750,0
|
|
20230703,163500,38440989350,48750,48750,48750,48750,0
|
|
20230703,163400,38440989350,48750,48750,48750,48750,0
|
|
20230703,163300,38440989350,48750,48750,48750,48750,0
|
|
20230703,163200,38440989350,48750,48750,48750,48750,0
|
|
20230703,163100,38440989350,48750,48750,48750,48750,0
|
|
20230703,163000,38440989350,48750,48750,48750,48750,0
|
|
20230703,162900,38440989350,48750,48750,48750,48750,0
|
|
20230703,162800,38440989350,48750,48750,48750,48750,0
|
|
20230703,162700,38440989350,48750,48750,48750,48750,0
|
|
20230703,162600,38440989350,48750,48750,48750,48750,0
|
|
20230703,162500,38440989350,48750,48750,48750,48750,0
|
|
20230703,162400,38440989350,48750,48750,48750,48750,0
|
|
20230703,162300,38440989350,48750,48750,48750,48750,0
|
|
20230703,162200,38440989350,48750,48750,48750,48750,0
|
|
20230703,162100,38440989350,48750,48750,48750,48750,0
|
|
20230703,162000,38440989350,48750,48750,48750,48750,0
|
|
20230703,161900,38440989350,48750,48750,48750,48750,0
|
|
20230703,161800,38440989350,48750,48750,48750,48750,0
|
|
20230703,161700,38440989350,48750,48750,48750,48750,0
|
|
20230703,161600,38440989350,48750,48750,48750,48750,0
|
|
20230703,161500,38440989350,48750,48750,48750,48750,0
|
|
20230703,161400,38440989350,48750,48750,48750,48750,0
|
|
20230703,161300,38440989350,48750,48750,48750,48750,0
|
|
20230703,161200,38440989350,48750,48750,48750,48750,14163
|
|
20230703,161100,38440989350,48750,48750,48750,48750,0
|
|
20230703,161000,38440989350,48750,48750,48750,48750,0
|
|
20230703,160900,38440989350,48750,48750,48750,48750,0
|
|
20230703,160800,38440989350,48750,48750,48750,48750,0
|
|
20230703,160700,38440989350,48750,48750,48750,48750,0
|
|
20230703,160600,38440989350,48750,48750,48750,48750,0
|
|
20230703,160500,38440989350,48750,48750,48750,48750,0
|
|
20230703,160400,38440989350,48750,48750,48750,48750,0
|
|
20230703,160300,38440989350,48750,48750,48750,48750,0
|
|
20230703,160200,38440989350,48750,48750,48750,48750,0
|
|
20230703,160100,38440989350,48750,48750,48750,48750,0
|
|
20230703,160000,38440989350,48750,48750,48750,48750,0
|
|
20230703,155900,38440989350,48750,48750,48750,48750,0
|
|
20230703,155800,38440989350,48750,48750,48750,48750,0
|
|
20230703,155700,38440989350,48750,48750,48750,48750,0
|
|
20230703,155600,38440989350,48750,48750,48750,48750,0
|
|
20230703,155500,38440989350,48750,48750,48750,48750,0
|
|
20230703,155400,38440989350,48750,48750,48750,48750,0
|
|
20230703,155300,38440989350,48750,48750,48750,48750,0
|
|
20230703,155200,38440989350,48750,48750,48750,48750,0
|
|
20230703,155100,38440989350,48750,48750,48750,48750,0
|
|
20230703,155000,38440989350,48750,48750,48750,48750,0
|
|
20230703,154900,38440989350,48750,48750,48750,48750,0
|
|
20230703,154800,38440989350,48750,48750,48750,48750,0
|
|
20230703,154700,38440989350,48750,48750,48750,48750,0
|
|
20230703,154600,38440989350,48750,48750,48750,48750,0
|
|
20230703,154500,38440989350,48750,48750,48750,48750,0
|
|
20230703,154400,38440989350,48750,48750,48750,48750,0
|
|
20230703,154300,38440989350,48750,48750,48750,48750,0
|
|
20230703,154200,38440989350,48750,48750,48750,48750,14163
|
|
20230703,154100,38440989350,48750,48750,48750,48750,0
|
|
20230703,154000,38440989350,48750,48750,48750,48750,0
|
|
20230703,153900,38440989350,48750,48750,48750,48750,0
|
|
20230703,153800,38440989350,48750,48750,48750,48750,0
|
|
20230703,153700,38440989350,48750,48750,48750,48750,0
|
|
20230703,153600,38440989350,48750,48750,48750,48750,0
|
|
20230703,153500,38440989350,48750,48750,48750,48750,0
|
|
20230703,153400,38440989350,48750,48750,48750,48750,0
|
|
20230703,153300,38440989350,48750,48750,48750,48750,0
|
|
20230703,153200,38440989350,48750,48750,48750,48750,0
|
|
20230703,153100,38440989350,48750,48750,48750,48750,0
|
|
20230703,153000,38440989350,48750,48750,48750,48750,14163
|
|
20230703,152900,37750543100,48700,48700,48700,48700,0
|
|
20230703,152800,37750543100,48700,48700,48700,48700,0
|
|
20230703,152700,37750543100,48700,48700,48700,48700,0
|
|
20230703,152600,37750543100,48700,48700,48700,48700,0
|
|
20230703,152500,37750543100,48700,48700,48700,48700,0
|
|
20230703,152400,37750543100,48700,48700,48700,48700,0
|
|
20230703,152300,37750543100,48700,48700,48700,48700,0
|
|
20230703,152200,37750543100,48700,48700,48700,48700,0
|
|
20230703,152100,37750543100,48700,48700,48700,48700,0
|
|
20230703,152000,37750543100,48700,48700,48700,48700,0
|
|
20230703,151900,37750543100,48700,48700,48750,48700,1543
|
|
20230703,151800,37675357000,48700,48750,48750,48650,6382
|
|
20230703,151700,37364476400,48800,48750,48800,48750,2285
|
|
20230703,151600,37253042100,48750,48750,48800,48750,1287
|
|
20230703,151500,37190243300,48800,48750,48800,48750,2295
|
|
20230703,151400,37078264000,48800,48750,48800,48700,1795
|
|
20230703,151300,36990762400,48750,48700,48800,48700,3890
|
|
20230703,151200,36801182850,48750,48650,48750,48650,2527
|
|
20230703,151100,36678110000,48650,48650,48700,48600,2009
|
|
20230703,151000,36580340050,48650,48600,48650,48600,774
|
|
20230703,150900,36542697650,48600,48650,48700,48600,2850
|
|
20230703,150800,36404039350,48700,48600,48700,48550,2912
|
|
20230703,150700,36262407050,48600,48650,48650,48600,2097
|
|
20230703,150600,36160445100,48650,48650,48700,48650,1010
|
|
20230703,150500,36111269650,48700,48650,48700,48600,1335
|
|
20230703,150400,36046329600,48600,48650,48700,48600,1918
|
|
20230703,150300,35953055450,48650,48600,48700,48600,732
|
|
20230703,150200,35917443600,48600,48550,48650,48550,1600
|
|
20230703,150100,35839686500,48550,48550,48600,48550,314
|
|
20230703,150000,35824434600,48600,48550,48600,48550,1200
|
|
20230703,145900,35766121500,48550,48450,48550,48450,893
|
|
20230703,145800,35722778550,48450,48500,48550,48450,897
|
|
20230703,145700,35679263950,48550,48600,48600,48550,446
|
|
20230703,145600,35657595300,48600,48500,48650,48450,4221
|
|
20230703,145500,35452405950,48500,48500,48550,48450,608
|
|
20230703,145400,35422915700,48500,48450,48550,48450,1952
|
|
20230703,145300,35328204900,48500,48450,48500,48400,427
|
|
20230703,145200,35307528900,48400,48450,48500,48400,961
|
|
20230703,145100,35260969850,48450,48500,48500,48450,202
|
|
20230703,145000,35251178900,48450,48450,48500,48450,472
|
|
20230703,144900,35228308750,48450,48600,48600,48450,458
|
|
20230703,144800,35206114050,48550,48400,48550,48400,935
|
|
20230703,144700,35160782250,48400,48450,48450,48400,1361
|
|
20230703,144600,35094882150,48450,48450,48450,48400,819
|
|
20230703,144500,35055223550,48400,48400,48500,48400,316
|
|
20230703,144400,35039917800,48400,48500,48500,48400,286
|
|
20230703,144300,35026060200,48450,48400,48450,48400,786
|
|
20230703,144200,34987990700,48450,48400,48450,48400,378
|
|
20230703,144100,34969691850,48400,48450,48500,48400,659
|
|
20230703,144000,34937763150,48450,48450,48500,48450,185
|
|
20230703,143900,34928794150,48450,48550,48550,48450,1286
|
|
20230703,143800,34866423850,48500,48500,48550,48500,142
|
|
20230703,143700,34859535050,48500,48550,48550,48500,632
|
|
20230703,143600,34828876150,48550,48400,48550,48400,1599
|
|
20230703,143500,34751342000,48450,48400,48450,48400,670
|
|
20230703,143400,34718893200,48400,48400,48450,48350,181
|
|
20230703,143300,34710133700,48400,48400,48450,48350,1219
|
|
20230703,143200,34651159450,48450,48400,48450,48400,226
|
|
20230703,143100,34640210150,48400,48350,48450,48350,817
|
|
20230703,143000,34600670100,48350,48400,48450,48350,1025
|
|
20230703,142900,34551075400,48350,48400,48400,48350,607
|
|
20230703,142800,34521718350,48300,48350,48400,48300,1255
|
|
20230703,142700,34461043700,48350,48350,48400,48300,2485
|
|
20230703,142600,34340873800,48450,48450,48450,48350,1401
|
|
20230703,142500,34273068200,48400,48400,48450,48400,1275
|
|
20230703,142400,34211353600,48400,48450,48500,48400,541
|
|
20230703,142300,34185157750,48450,48500,48500,48450,584
|
|
20230703,142200,34156859700,48450,48450,48500,48400,390
|
|
20230703,142100,34137977900,48450,48350,48500,48350,241
|
|
20230703,142000,34126299850,48500,48400,48500,48350,1564
|
|
20230703,141900,34050593550,48400,48350,48450,48300,1028
|
|
20230703,141800,34000863450,48300,48400,48400,48300,1874
|
|
20230703,141700,33910276450,48350,48400,48400,48350,1125
|
|
20230703,141600,33855845700,48400,48400,48400,48350,2468
|
|
20230703,141500,33736508250,48350,48350,48400,48350,905
|
|
20230703,141400,33692719100,48400,48400,48450,48350,1173
|
|
20230703,141300,33635942150,48400,48450,48500,48400,1536
|
|
20230703,141200,33561535750,48500,48500,48700,48450,4538
|
|
20230703,141100,33341342250,48500,48550,48700,48500,588
|
|
20230703,141000,33312809450,48550,48600,48750,48550,1503
|
|
20230703,140900,33239678550,48600,48450,48650,48450,274
|
|
20230703,140800,33226378650,48650,48450,48800,48400,2530
|
|
20230703,140700,33103391800,48450,48450,48500,48400,409
|
|
20230703,140600,33083575950,48450,48450,48450,48400,464
|
|
20230703,140500,33061103050,48400,48450,48550,48400,1421
|
|
20230703,140400,32992216500,48450,48500,48500,48450,842
|
|
20230703,140300,32951395400,48500,48400,48500,48400,122
|
|
20230703,140200,32945480150,48400,48400,48500,48350,1521
|
|
20230703,140100,32871858950,48350,48400,48500,48350,3248
|
|
20230703,140000,32714618700,48400,48650,48650,48400,3590
|
|
20230703,135900,32540519600,48600,48550,48600,48550,1657
|
|
20230703,135800,32460003600,48550,48550,48550,48500,3180
|
|
20230703,135700,32305625800,48550,48600,48650,48500,2225
|
|
20230703,135600,32197571950,48600,48650,48700,48600,1566
|
|
20230703,135500,32121406550,48700,48700,48750,48700,6224
|
|
20230703,135400,31818292000,48700,48800,48800,48700,4222
|
|
20230703,135300,31612476650,48800,48900,48900,48750,2879
|
|
20230703,135200,31471924300,48850,48900,48900,48850,1399
|
|
20230703,135100,31403518400,48900,48950,48950,48850,663
|
|
20230703,135000,31371091150,48950,48950,49100,48850,1752
|
|
20230703,134900,31285344600,48900,49050,49100,48850,12656
|
|
20230703,134800,30665447950,49050,49100,49100,48950,3501
|
|
20230703,134700,30493691600,49100,48950,49100,48950,8467
|
|
20230703,134600,30078840950,48950,48900,48950,48850,1878
|
|
20230703,134500,29987003000,48900,48850,48950,48800,6158
|
|
20230703,134400,29686027750,48800,48800,48800,48750,1352
|
|
20230703,134300,29620050850,48800,48800,48800,48750,2890
|
|
20230703,134200,29479137000,48800,48800,48850,48750,2395
|
|
20230703,134100,29362262350,48800,48800,48800,48750,1430
|
|
20230703,134000,29292479700,48800,48800,48800,48750,1276
|
|
20230703,133900,29230212450,48800,48750,48800,48750,458
|
|
20230703,133800,29207866600,48800,48750,48800,48750,922
|
|
20230703,133700,29162908350,48800,48750,48800,48750,1187
|
|
20230703,133600,29105002600,48750,48750,48800,48750,1099
|
|
20230703,133500,29051404200,48750,48700,48800,48650,1099
|
|
20230703,133400,28997871500,48700,48800,48800,48650,4918
|
|
20230703,133300,28758305400,48800,48800,48850,48700,6988
|
|
20230703,133200,28417697950,48800,48900,48900,48750,1599
|
|
20230703,133100,28339627550,48850,48950,48950,48800,4170
|
|
20230703,133000,28135719500,48950,48900,49000,48850,2843
|
|
20230703,132900,27996584150,48850,48750,48850,48750,865
|
|
20230703,132800,27954347200,48800,48800,48850,48750,1216
|
|
20230703,132700,27894997250,48850,48950,48950,48800,1331
|
|
20230703,132600,27829981250,48950,48950,48950,48850,3381
|
|
20230703,132500,27664550050,48950,48950,48950,48900,851
|
|
20230703,132400,27622927050,48950,49000,49000,48900,1892
|
|
20230703,132300,27530338750,49000,49000,49000,48900,1987
|
|
20230703,132200,27433048000,48950,48900,49000,48900,3179
|
|
20230703,132100,27277397450,48900,48850,48900,48850,2084
|
|
20230703,132000,27175514750,48850,48800,48850,48800,467
|
|
20230703,131900,27152724850,48800,48800,48850,48800,845
|
|
20230703,131800,27111484850,48850,48750,48850,48750,995
|
|
20230703,131700,27062893400,48700,48650,48750,48550,4408
|
|
20230703,131600,26848460150,48650,48750,48800,48650,3020
|
|
20230703,131500,26701374000,48750,48800,48850,48750,1064
|
|
20230703,131400,26649449550,48850,48900,48900,48800,2782
|
|
20230703,131300,26513637800,48900,48900,48950,48850,1029
|
|
20230703,131200,26463315900,48950,48900,48950,48900,1790
|
|
20230703,131100,26375738250,48950,48800,48950,48800,2543
|
|
20230703,131000,26251445200,48800,48800,48800,48750,4079
|
|
20230703,130900,26052446250,48800,48800,48800,48750,1331
|
|
20230703,130800,25987532250,48800,48800,48850,48750,2040
|
|
20230703,130700,25887990100,48800,48900,48900,48750,2294
|
|
20230703,130600,25775981150,48850,49100,49100,48850,8317
|
|
20230703,130500,25368350650,49050,49100,49100,48950,5493
|
|
20230703,130400,25099004350,49000,48950,49200,48950,10217
|
|
20230703,130300,24597778150,49000,48850,49000,48850,7748
|
|
20230703,130200,24218592050,48850,48650,48850,48650,3344
|
|
20230703,130100,24055503200,48650,48550,48700,48500,8028
|
|
20230703,130000,23665036200,48550,48500,48550,48450,1544
|
|
20230703,125900,23590151650,48450,48500,48500,48450,298
|
|
20230703,125800,23575705000,48500,48500,48500,48450,477
|
|
20230703,125700,23552587400,48500,48450,48500,48450,802
|
|
20230703,125600,23513696600,48450,48500,48500,48450,976
|
|
20230703,125500,23466364400,48450,48450,48500,48450,383
|
|
20230703,125400,23447807400,48450,48500,48500,48450,1239
|
|
20230703,125300,23387772550,48450,48450,48500,48450,1453
|
|
20230703,125200,23317356900,48450,48500,48500,48450,1783
|
|
20230703,125100,23230897550,48500,48450,48500,48450,696
|
|
20230703,125000,23197151100,48450,48600,48600,48400,3864
|
|
20230703,124900,23009770750,48600,48500,48600,48500,1599
|
|
20230703,124800,22932156550,48550,48450,48550,48450,3619
|
|
20230703,124700,22756585250,48450,48500,48500,48450,302
|
|
20230703,124600,22741942300,48500,48450,48500,48400,1193
|
|
20230703,124500,22684128350,48400,48450,48500,48400,1350
|
|
20230703,124400,22618758000,48400,48400,48500,48400,1852
|
|
20230703,124300,22529047300,48450,48500,48600,48350,6891
|
|
20230703,124200,22195120450,48500,48400,48550,48400,1736
|
|
20230703,124100,22110951750,48400,48500,48500,48400,2325
|
|
20230703,124000,21998285800,48550,48550,48600,48550,3353
|
|
20230703,123900,21835359050,48600,48550,48600,48500,3544
|
|
20230703,123800,21663172550,48550,48550,48550,48500,3083
|
|
20230703,123700,21513504150,48500,48500,48550,48450,1666
|
|
20230703,123600,21432696050,48500,48550,48550,48450,1344
|
|
20230703,123500,21367522250,48550,48500,48600,48450,4477
|
|
20230703,123400,21150187100,48500,48250,48500,48200,12937
|
|
20230703,123300,20523862900,48200,48300,48300,48200,3295
|
|
20230703,123200,20364900900,48300,48300,48300,48250,2020
|
|
20230703,123100,20267342700,48300,48250,48300,48250,788
|
|
20230703,123000,20229301150,48300,48250,48300,48250,482
|
|
20230703,122900,20206033550,48250,48250,48250,48200,2931
|
|
20230703,122800,20064620700,48250,48300,48300,48150,3556
|
|
20230703,122700,19893181450,48300,48300,48300,48200,4712
|
|
20230703,122600,19665870000,48300,48200,48300,48200,2178
|
|
20230703,122500,19560787200,48200,48200,48250,48150,3255
|
|
20230703,122400,19403896850,48150,48050,48150,48050,2991
|
|
20230703,122300,19259958600,48100,48050,48100,48000,3396
|
|
20230703,122200,19096758250,48050,47950,48050,47950,9933
|
|
20230703,122100,18619960900,47950,47800,47950,47800,8002
|
|
20230703,122000,18236650200,47850,47850,47850,47800,1413
|
|
20230703,121900,18169038450,47850,47850,47850,47800,1330
|
|
20230703,121800,18105450700,47800,47850,47850,47800,668
|
|
20230703,121700,18073512400,47850,47800,47850,47800,318
|
|
20230703,121600,18058304600,47800,47850,47850,47800,394
|
|
20230703,121500,18039466950,47850,47900,47900,47850,773
|
|
20230703,121400,18002477100,47850,47900,47900,47850,859
|
|
20230703,121300,17961367500,47900,47900,47900,47850,671
|
|
20230703,121200,17929231600,47850,47850,47850,47800,3530
|
|
20230703,121100,17760349500,47850,47850,47850,47800,631
|
|
20230703,121000,17730165500,47850,47800,47850,47750,5834
|
|
20230703,120900,17451296800,47800,47750,47800,47750,2326
|
|
20230703,120800,17340155900,47800,47750,47800,47750,61
|
|
20230703,120700,17337240950,47750,47750,47850,47750,8838
|
|
20230703,120600,16914838550,47800,47800,47800,47750,708
|
|
20230703,120500,16881002750,47750,47800,47850,47750,3462
|
|
20230703,120400,16715535550,47800,47750,47800,47750,101
|
|
20230703,120300,16710708300,47800,47750,47800,47750,1195
|
|
20230703,120200,16653623550,47750,47750,47800,47750,2241
|
|
20230703,120100,16546603600,47700,47750,47750,47700,289
|
|
20230703,120000,16532812350,47750,47700,47750,47700,169
|
|
20230703,115900,16524746450,47750,47700,47750,47700,153
|
|
20230703,115800,16517446150,47700,47650,47700,47600,5234
|
|
20230703,115700,16267882600,47600,47650,47650,47600,376
|
|
20230703,115600,16249984900,47650,47650,47650,47600,111
|
|
20230703,115500,16244695900,47650,47600,47650,47600,420
|
|
20230703,115400,16224685000,47600,47650,47650,47600,70
|
|
20230703,115300,16221352650,47600,47650,47650,47600,601
|
|
20230703,115200,16192743850,47600,47650,47650,47600,388
|
|
20230703,115100,16174271850,47650,47600,47650,47600,380
|
|
20230703,115000,16156183100,47650,47650,47650,47600,69
|
|
20230703,114900,16152895400,47600,47650,47650,47600,773
|
|
20230703,114800,16116099200,47650,47650,47650,47600,459
|
|
20230703,114700,16094245150,47650,47650,47650,47600,39
|
|
20230703,114600,16092387600,47650,47650,47650,47600,32
|
|
20230703,114500,16090863350,47650,47600,47650,47600,349
|
|
20230703,114400,16074247050,47600,47650,47650,47600,72
|
|
20230703,114300,16070818000,47600,47550,47650,47550,555
|
|
20230703,114200,16044397400,47600,47550,47600,47550,353
|
|
20230703,114100,16027595450,47600,47600,47600,47600,766
|
|
20230703,114000,15991133850,47600,47600,47600,47600,80
|
|
20230703,113900,15987325850,47550,47650,47700,47550,1056
|
|
20230703,113800,15937023300,47650,47650,47700,47650,499
|
|
20230703,113700,15913237100,47650,47650,47700,47650,369
|
|
20230703,113600,15895654150,47700,47650,47700,47650,327
|
|
20230703,113500,15880067450,47650,47650,47650,47600,601
|
|
20230703,113400,15851430050,47650,47650,47700,47600,1844
|
|
20230703,113300,15763591450,47700,47650,47700,47650,314
|
|
20230703,113200,15748625400,47650,47650,47700,47650,395
|
|
20230703,113100,15729803050,47700,47650,47700,47600,1520
|
|
20230703,113000,15657390400,47650,47650,47650,47600,465
|
|
20230703,112900,15635234550,47650,47650,47650,47600,597
|
|
20230703,112800,15606788450,47600,47650,47650,47550,526
|
|
20230703,112700,15581751600,47600,47600,47600,47600,679
|
|
20230703,112600,15549431200,47600,47600,47600,47550,221
|
|
20230703,112500,15538920400,47600,47550,47600,47550,613
|
|
20230703,112400,15509741700,47550,47600,47600,47550,569
|
|
20230703,112300,15482658100,47600,47600,47600,47600,517
|
|
20230703,112200,15458048900,47600,47600,47600,47550,174
|
|
20230703,112100,15449768600,47600,47600,47600,47550,139
|
|
20230703,112000,15443153850,47600,47600,47600,47500,104
|
|
20230703,111900,15438210000,47600,47450,47600,47450,2049
|
|
20230703,111800,15340867200,47450,47450,47500,47400,385
|
|
20230703,111700,15322600100,47450,47450,47450,47400,381
|
|
20230703,111600,15304525650,47400,47500,47500,47400,253
|
|
20230703,111500,15292516900,47450,47500,47500,47450,547
|
|
20230703,111400,15266552100,47500,47500,47550,47500,917
|
|
20230703,111300,15222994550,47500,47550,47550,47500,90
|
|
20230703,111200,15218718350,47500,47500,47550,47500,620
|
|
20230703,111100,15189250550,47550,47550,47550,47550,357
|
|
20230703,111000,15172275200,47550,47550,47550,47500,1259
|
|
20230703,110900,15112410650,47550,47550,47550,47500,330
|
|
20230703,110800,15096719850,47550,47500,47550,47450,219
|
|
20230703,110700,15086315000,47550,47400,47550,47400,2669
|
|
20230703,110600,14959667250,47400,47450,47450,47400,449
|
|
20230703,110500,14938371600,47450,47450,47450,47400,200
|
|
20230703,110400,14928883600,47450,47450,47450,47400,117
|
|
20230703,110300,14923333800,47450,47400,47450,47400,623
|
|
20230703,110200,14893802850,47350,47400,47450,47350,601
|
|
20230703,110100,14865308300,47400,47350,47400,47300,792
|
|
20230703,110000,14827806550,47350,47350,47350,47300,235
|
|
20230703,105900,14816681050,47300,47250,47300,47250,2438
|
|
20230703,105800,14701417550,47250,47250,47250,47200,1047
|
|
20230703,105700,14651951400,47250,47300,47300,47250,2287
|
|
20230703,105600,14543854800,47300,47350,47350,47250,4793
|
|
20230703,105500,14317146350,47350,47500,47500,47350,5142
|
|
20230703,105400,14073358800,47500,47600,47600,47450,1282
|
|
20230703,105300,14012456250,47550,47600,47650,47500,2277
|
|
20230703,105200,13904140700,47600,47650,47650,47600,960
|
|
20230703,105100,13858400350,47650,47650,47650,47600,207
|
|
20230703,105000,13848537100,47650,47650,47650,47600,711
|
|
20230703,104900,13814671300,47650,47650,47700,47600,869
|
|
20230703,104800,13773270200,47650,47650,47700,47650,1111
|
|
20230703,104700,13720330050,47650,47700,47700,47650,111
|
|
20230703,104600,13715037850,47650,47750,47750,47650,2852
|
|
20230703,104500,13578979650,47750,47750,47750,47700,1645
|
|
20230703,104400,13500439100,47750,47650,47750,47600,1599
|
|
20230703,104300,13424230100,47650,47650,47700,47650,1050
|
|
20230703,104200,13374149750,47700,47700,47700,47650,535
|
|
20230703,104100,13348647350,47650,47500,47650,47450,5589
|
|
20230703,104000,13082732000,47500,47500,47550,47450,779
|
|
20230703,103900,13045728100,47500,47500,47500,47450,1054
|
|
20230703,103800,12995664450,47500,47450,47500,47450,266
|
|
20230703,103700,12983035550,47500,47500,47500,47450,524
|
|
20230703,103600,12958148350,47500,47500,47550,47450,2214
|
|
20230703,103500,12852975800,47500,47450,47500,47450,1039
|
|
20230703,103400,12803653900,47500,47500,47500,47450,223
|
|
20230703,103300,12793063750,47500,47550,47550,47450,2764
|
|
20230703,103200,12661783100,47550,47500,47550,47500,341
|
|
20230703,103100,12645579300,47550,47500,47550,47500,1171
|
|
20230703,103000,12589931600,47500,47550,47550,47450,774
|
|
20230703,102900,12553167150,47500,47500,47550,47500,1162
|
|
20230703,102800,12497971600,47500,47450,47500,47450,1043
|
|
20230703,102700,12448451650,47450,47500,47550,47450,1561
|
|
20230703,102600,12374320550,47500,47550,47550,47500,3269
|
|
20230703,102500,12218921400,47550,47650,47650,47550,1831
|
|
20230703,102400,12131762900,47650,47650,47650,47600,2066
|
|
20230703,102300,12033400950,47650,47700,47700,47600,1475
|
|
20230703,102200,11963129000,47700,47750,47750,47700,2703
|
|
20230703,102100,11834158250,47750,47750,47750,47700,1139
|
|
20230703,102000,11779776600,47750,47800,47800,47750,1876
|
|
20230703,101900,11690180100,47750,47800,47800,47750,567
|
|
20230703,101800,11663082350,47800,47750,47800,47750,1224
|
|
20230703,101700,11604578500,47800,47750,47800,47700,935
|
|
20230703,101600,11559932200,47750,47700,47800,47650,544
|
|
20230703,101500,11533972850,47700,47750,47800,47700,1517
|
|
20230703,101400,11461582850,47800,47850,47900,47700,6956
|
|
20230703,101300,11129026100,47900,47850,47950,47850,7264
|
|
20230703,101200,10781082000,47900,47900,47900,47850,2279
|
|
20230703,101100,10671993650,47900,47850,47900,47850,4367
|
|
20230703,101000,10462990150,47900,47850,47900,47800,3498
|
|
20230703,100900,10295607650,47850,47750,47850,47750,6308
|
|
20230703,100800,9994071150,47800,47700,47800,47700,6508
|
|
20230703,100700,9683331750,47650,47500,47700,47450,6882
|
|
20230703,100600,9355777100,47450,47450,47500,47450,529
|
|
20230703,100500,9330652450,47450,47450,47500,47450,1078
|
|
20230703,100400,9279499650,47450,47450,47500,47450,859
|
|
20230703,100300,9238719550,47400,47350,47600,47350,9117
|
|
20230703,100200,8805765050,47400,47400,47400,47300,2328
|
|
20230703,100100,8695462350,47400,47450,47450,47400,2021
|
|
20230703,100000,8599639150,47450,47450,47450,47400,1151
|
|
20230703,095900,8545049450,47450,47450,47500,47400,2475
|
|
20230703,095800,8427647050,47400,47250,47450,47250,8141
|
|
20230703,095700,8042026900,47200,47200,47200,47150,897
|
|
20230703,095600,7999692650,47200,47200,47200,47150,1546
|
|
20230703,095500,7926744100,47100,46950,47200,46950,4786
|
|
20230703,095400,7701424600,46950,46950,47000,46900,1222
|
|
20230703,095300,7644060550,47000,46850,47050,46850,5035
|
|
20230703,095200,7407807600,46850,46900,46900,46850,1084
|
|
20230703,095100,7356996650,46850,46850,46900,46850,2365
|
|
20230703,095000,7246185300,46850,46900,46900,46850,1212
|
|
20230703,094900,7189363900,46900,46850,46900,46850,344
|
|
20230703,094800,7173241450,46900,46900,46900,46850,1211
|
|
20230703,094700,7116485850,46900,46850,46900,46850,1324
|
|
20230703,094600,7054450650,46850,46800,46900,46800,2032
|
|
20230703,094500,6959261050,46800,46850,46900,46800,4504
|
|
20230703,094400,6748390850,46900,46950,47000,46850,6567
|
|
20230703,094300,6440473650,47000,47000,47100,46950,9893
|
|
20230703,094200,5975509150,47000,47100,47100,47000,8232
|
|
20230703,094100,5588159850,47100,47150,47150,47100,790
|
|
20230703,094000,5550940550,47150,47150,47150,47100,1999
|
|
20230703,093900,5456691100,47150,47100,47200,47100,1067
|
|
20230703,093800,5406385350,47150,47150,47150,47100,529
|
|
20230703,093700,5381452300,47150,47150,47150,47100,404
|
|
20230703,093600,5362411850,47150,47100,47150,47050,1543
|
|
20230703,093500,5289692700,47100,47150,47150,47050,2888
|
|
20230703,093400,5153675050,47150,47150,47150,47100,1037
|
|
20230703,093300,5104821750,47100,47150,47150,47100,1672
|
|
20230703,093200,5026049600,47150,47150,47200,47100,2063
|
|
20230703,093100,4928779500,47150,47200,47250,47100,3693
|
|
20230703,093000,4754646000,47200,47250,47250,47150,1168
|
|
20230703,092900,4699514400,47200,47150,47250,47150,2873
|
|
20230703,092800,4563870250,47150,47200,47200,47150,1159
|
|
20230703,092700,4509196000,47200,47200,47250,47150,1501
|
|
20230703,092600,4438362150,47200,47250,47250,47200,1941
|
|
20230703,092500,4346715050,47250,47200,47250,47150,727
|
|
20230703,092400,4312407900,47200,47250,47300,47150,3044
|
|
20230703,092300,4168636550,47250,47250,47300,47200,913
|
|
20230703,092200,4125507450,47300,47300,47350,47250,988
|
|
20230703,092100,4078775650,47300,47250,47350,47250,2776
|
|
20230703,092000,3947429500,47250,47150,47250,47100,2811
|
|
20230703,091900,3814819700,47150,47200,47250,47150,1420
|
|
20230703,091800,3747831900,47200,47250,47300,47200,883
|
|
20230703,091700,3706130150,47250,47300,47300,47250,1360
|
|
20230703,091600,3641845000,47300,47250,47300,47200,1692
|
|
20230703,091500,3561877850,47250,47100,47300,47100,2703
|
|
20230703,091400,3434334350,47100,47050,47150,47000,2936
|
|
20230703,091300,3296100900,47050,47100,47100,47000,2921
|
|
20230703,091200,3158673450,47100,47200,47250,47050,1724
|
|
20230703,091100,3077391400,47250,47350,47350,47200,1490
|
|
20230703,091000,3006950650,47350,47350,47400,47300,2003
|
|
20230703,090900,2912109550,47350,47050,47350,47000,4276
|
|
20230703,090800,2710581450,47050,47100,47150,47050,3059
|
|
20230703,090700,2566581250,47150,47100,47150,47100,1113
|
|
20230703,090600,2514130750,47150,47200,47250,47100,4171
|
|
20230703,090500,2317421500,47200,47300,47350,47150,7962
|
|
20230703,090400,1941264750,47350,47450,47500,47300,6334
|
|
20230703,090300,1640864600,47450,47450,47500,47350,4896
|
|
20230703,090200,1408553800,47450,47450,47500,47250,10930
|
|
20230703,090100,890946550,47500,47650,47650,47400,5308
|
|
20230703,090000,638570800,47600,47400,47800,47350,13423
|