673 lines
36 KiB
CSV
673 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,201000,14602755400,48050,48050,48050,48050,6809
|
|
20230728,200900,14602755400,48050,48050,48050,48050,0
|
|
20230728,200800,14602755400,48050,48050,48050,48050,0
|
|
20230728,200700,14602755400,48050,48050,48050,48050,0
|
|
20230728,200600,14602755400,48050,48050,48050,48050,0
|
|
20230728,200500,14602755400,48050,48050,48050,48050,0
|
|
20230728,200400,14602755400,48050,48050,48050,48050,0
|
|
20230728,200300,14602755400,48050,48050,48050,48050,0
|
|
20230728,200200,14602755400,48050,48050,48050,48050,0
|
|
20230728,200100,14602755400,48050,48050,48050,48050,0
|
|
20230728,200000,14602755400,48050,48050,48050,48050,0
|
|
20230728,195900,14602755400,48050,48050,48050,48050,0
|
|
20230728,195800,14602755400,48050,48050,48050,48050,0
|
|
20230728,195700,14602755400,48050,48050,48050,48050,0
|
|
20230728,195600,14602755400,48050,48050,48050,48050,0
|
|
20230728,195500,14602755400,48050,48050,48050,48050,0
|
|
20230728,195400,14602755400,48050,48050,48050,48050,0
|
|
20230728,195300,14602755400,48050,48050,48050,48050,0
|
|
20230728,195200,14602755400,48050,48050,48050,48050,0
|
|
20230728,195100,14602755400,48050,48050,48050,48050,0
|
|
20230728,195000,14602755400,48050,48050,48050,48050,0
|
|
20230728,194900,14602755400,48050,48050,48050,48050,0
|
|
20230728,194800,14602755400,48050,48050,48050,48050,0
|
|
20230728,194700,14602755400,48050,48050,48050,48050,0
|
|
20230728,194600,14602755400,48050,48050,48050,48050,0
|
|
20230728,194500,14602755400,48050,48050,48050,48050,0
|
|
20230728,194400,14602755400,48050,48050,48050,48050,0
|
|
20230728,194300,14602755400,48050,48050,48050,48050,0
|
|
20230728,194200,14602755400,48050,48050,48050,48050,0
|
|
20230728,194100,14602755400,48050,48050,48050,48050,0
|
|
20230728,194000,14602755400,48050,48050,48050,48050,6809
|
|
20230728,193900,14602755400,48050,48050,48050,48050,0
|
|
20230728,193800,14602755400,48050,48050,48050,48050,0
|
|
20230728,193700,14602755400,48050,48050,48050,48050,0
|
|
20230728,193600,14602755400,48050,48050,48050,48050,0
|
|
20230728,193500,14602755400,48050,48050,48050,48050,0
|
|
20230728,193400,14602755400,48050,48050,48050,48050,0
|
|
20230728,193300,14602755400,48050,48050,48050,48050,0
|
|
20230728,193200,14602755400,48050,48050,48050,48050,0
|
|
20230728,193100,14602755400,48050,48050,48050,48050,0
|
|
20230728,193000,14602755400,48050,48050,48050,48050,0
|
|
20230728,192900,14602755400,48050,48050,48050,48050,0
|
|
20230728,192800,14602755400,48050,48050,48050,48050,0
|
|
20230728,192700,14602755400,48050,48050,48050,48050,0
|
|
20230728,192600,14602755400,48050,48050,48050,48050,0
|
|
20230728,192500,14602755400,48050,48050,48050,48050,0
|
|
20230728,192400,14602755400,48050,48050,48050,48050,0
|
|
20230728,192300,14602755400,48050,48050,48050,48050,0
|
|
20230728,192200,14602755400,48050,48050,48050,48050,0
|
|
20230728,192100,14602755400,48050,48050,48050,48050,0
|
|
20230728,192000,14602755400,48050,48050,48050,48050,0
|
|
20230728,191900,14602755400,48050,48050,48050,48050,0
|
|
20230728,191800,14602755400,48050,48050,48050,48050,0
|
|
20230728,191700,14602755400,48050,48050,48050,48050,0
|
|
20230728,191600,14602755400,48050,48050,48050,48050,0
|
|
20230728,191500,14602755400,48050,48050,48050,48050,0
|
|
20230728,191400,14602755400,48050,48050,48050,48050,0
|
|
20230728,191300,14602755400,48050,48050,48050,48050,0
|
|
20230728,191200,14602755400,48050,48050,48050,48050,0
|
|
20230728,191100,14602755400,48050,48050,48050,48050,0
|
|
20230728,191000,14602755400,48050,48050,48050,48050,6809
|
|
20230728,190900,14602755400,48050,48050,48050,48050,0
|
|
20230728,190800,14602755400,48050,48050,48050,48050,0
|
|
20230728,190700,14602755400,48050,48050,48050,48050,0
|
|
20230728,190600,14602755400,48050,48050,48050,48050,0
|
|
20230728,190500,14602755400,48050,48050,48050,48050,0
|
|
20230728,190400,14602755400,48050,48050,48050,48050,0
|
|
20230728,190300,14602755400,48050,48050,48050,48050,0
|
|
20230728,190200,14602755400,48050,48050,48050,48050,0
|
|
20230728,190100,14602755400,48050,48050,48050,48050,0
|
|
20230728,190000,14602755400,48050,48050,48050,48050,0
|
|
20230728,185900,14602755400,48050,48050,48050,48050,0
|
|
20230728,185800,14602755400,48050,48050,48050,48050,0
|
|
20230728,185700,14602755400,48050,48050,48050,48050,0
|
|
20230728,185600,14602755400,48050,48050,48050,48050,0
|
|
20230728,185500,14602755400,48050,48050,48050,48050,0
|
|
20230728,185400,14602755400,48050,48050,48050,48050,0
|
|
20230728,185300,14602755400,48050,48050,48050,48050,0
|
|
20230728,185200,14602755400,48050,48050,48050,48050,0
|
|
20230728,185100,14602755400,48050,48050,48050,48050,0
|
|
20230728,185000,14602755400,48050,48050,48050,48050,0
|
|
20230728,184900,14602755400,48050,48050,48050,48050,0
|
|
20230728,184800,14602755400,48050,48050,48050,48050,0
|
|
20230728,184700,14602755400,48050,48050,48050,48050,0
|
|
20230728,184600,14602755400,48050,48050,48050,48050,0
|
|
20230728,184500,14602755400,48050,48050,48050,48050,0
|
|
20230728,184400,14602755400,48050,48050,48050,48050,0
|
|
20230728,184300,14602755400,48050,48050,48050,48050,0
|
|
20230728,184200,14602755400,48050,48050,48050,48050,0
|
|
20230728,184100,14602755400,48050,48050,48050,48050,0
|
|
20230728,184000,14602755400,48050,48050,48050,48050,6809
|
|
20230728,183900,14602755400,48050,48050,48050,48050,0
|
|
20230728,183800,14602755400,48050,48050,48050,48050,0
|
|
20230728,183700,14602755400,48050,48050,48050,48050,0
|
|
20230728,183600,14602755400,48050,48050,48050,48050,0
|
|
20230728,183500,14602755400,48050,48050,48050,48050,0
|
|
20230728,183400,14602755400,48050,48050,48050,48050,0
|
|
20230728,183300,14602755400,48050,48050,48050,48050,0
|
|
20230728,183200,14602755400,48050,48050,48050,48050,0
|
|
20230728,183100,14602755400,48050,48050,48050,48050,0
|
|
20230728,183000,14602755400,48050,48050,48050,48050,0
|
|
20230728,182900,14602755400,48050,48050,48050,48050,0
|
|
20230728,182800,14602755400,48050,48050,48050,48050,0
|
|
20230728,182700,14602755400,48050,48050,48050,48050,0
|
|
20230728,182600,14602755400,48050,48050,48050,48050,0
|
|
20230728,182500,14602755400,48050,48050,48050,48050,0
|
|
20230728,182400,14602755400,48050,48050,48050,48050,0
|
|
20230728,182300,14602755400,48050,48050,48050,48050,0
|
|
20230728,182200,14602755400,48050,48050,48050,48050,0
|
|
20230728,182100,14602755400,48050,48050,48050,48050,0
|
|
20230728,182000,14602755400,48050,48050,48050,48050,0
|
|
20230728,181900,14602755400,48050,48050,48050,48050,0
|
|
20230728,181800,14602755400,48050,48050,48050,48050,0
|
|
20230728,181700,14602755400,48050,48050,48050,48050,0
|
|
20230728,181600,14602755400,48050,48050,48050,48050,0
|
|
20230728,181500,14602755400,48050,48050,48050,48050,0
|
|
20230728,181400,14602755400,48050,48050,48050,48050,0
|
|
20230728,181300,14602755400,48050,48050,48050,48050,0
|
|
20230728,181200,14602755400,48050,48050,48050,48050,0
|
|
20230728,181100,14602755400,48050,48050,48050,48050,0
|
|
20230728,181000,14602755400,48050,48050,48050,48050,6809
|
|
20230728,180900,14602755400,48050,48050,48050,48050,0
|
|
20230728,180800,14602755400,48050,48050,48050,48050,0
|
|
20230728,180700,14602755400,48050,48050,48050,48050,0
|
|
20230728,180600,14602755400,48050,48050,48050,48050,0
|
|
20230728,180500,14602755400,48050,48050,48050,48050,0
|
|
20230728,180400,14602755400,48050,48050,48050,48050,0
|
|
20230728,180300,14602755400,48050,48050,48050,48050,0
|
|
20230728,180200,14602755400,48050,48050,48050,48050,0
|
|
20230728,180100,14602755400,48050,48050,48050,48050,0
|
|
20230728,180000,14602755400,48050,48050,48050,48050,0
|
|
20230728,175900,14602755400,48050,48050,48050,48050,0
|
|
20230728,175800,14602755400,48050,48050,48050,48050,0
|
|
20230728,175700,14602755400,48050,48050,48050,48050,0
|
|
20230728,175600,14602755400,48050,48050,48050,48050,0
|
|
20230728,175500,14602755400,48050,48050,48050,48050,0
|
|
20230728,175400,14602755400,48050,48050,48050,48050,0
|
|
20230728,175300,14602755400,48050,48050,48050,48050,0
|
|
20230728,175200,14602755400,48050,48050,48050,48050,0
|
|
20230728,175100,14602755400,48050,48050,48050,48050,0
|
|
20230728,175000,14602755400,48050,48050,48050,48050,0
|
|
20230728,174900,14602755400,48050,48050,48050,48050,0
|
|
20230728,174800,14602755400,48050,48050,48050,48050,0
|
|
20230728,174700,14602755400,48050,48050,48050,48050,0
|
|
20230728,174600,14602755400,48050,48050,48050,48050,0
|
|
20230728,174500,14602755400,48050,48050,48050,48050,0
|
|
20230728,174400,14602755400,48050,48050,48050,48050,0
|
|
20230728,174300,14602755400,48050,48050,48050,48050,0
|
|
20230728,174200,14602755400,48050,48050,48050,48050,0
|
|
20230728,174100,14602755400,48050,48050,48050,48050,0
|
|
20230728,174000,14602755400,48050,48050,48050,48050,6809
|
|
20230728,173900,14602755400,48050,48050,48050,48050,0
|
|
20230728,173800,14602755400,48050,48050,48050,48050,0
|
|
20230728,173700,14602755400,48050,48050,48050,48050,0
|
|
20230728,173600,14602755400,48050,48050,48050,48050,0
|
|
20230728,173500,14602755400,48050,48050,48050,48050,0
|
|
20230728,173400,14602755400,48050,48050,48050,48050,0
|
|
20230728,173300,14602755400,48050,48050,48050,48050,0
|
|
20230728,173200,14602755400,48050,48050,48050,48050,0
|
|
20230728,173100,14602755400,48050,48050,48050,48050,0
|
|
20230728,173000,14602755400,48050,48050,48050,48050,0
|
|
20230728,172900,14602755400,48050,48050,48050,48050,0
|
|
20230728,172800,14602755400,48050,48050,48050,48050,0
|
|
20230728,172700,14602755400,48050,48050,48050,48050,0
|
|
20230728,172600,14602755400,48050,48050,48050,48050,0
|
|
20230728,172500,14602755400,48050,48050,48050,48050,0
|
|
20230728,172400,14602755400,48050,48050,48050,48050,0
|
|
20230728,172300,14602755400,48050,48050,48050,48050,0
|
|
20230728,172200,14602755400,48050,48050,48050,48050,0
|
|
20230728,172100,14602755400,48050,48050,48050,48050,0
|
|
20230728,172000,14602755400,48050,48050,48050,48050,0
|
|
20230728,171900,14602755400,48050,48050,48050,48050,0
|
|
20230728,171800,14602755400,48050,48050,48050,48050,0
|
|
20230728,171700,14602755400,48050,48050,48050,48050,0
|
|
20230728,171600,14602755400,48050,48050,48050,48050,0
|
|
20230728,171500,14602755400,48050,48050,48050,48050,0
|
|
20230728,171400,14602755400,48050,48050,48050,48050,0
|
|
20230728,171300,14602755400,48050,48050,48050,48050,0
|
|
20230728,171200,14602755400,48050,48050,48050,48050,0
|
|
20230728,171100,14602755400,48050,48050,48050,48050,0
|
|
20230728,171000,14602755400,48050,48050,48050,48050,6809
|
|
20230728,170900,14602755400,48050,48050,48050,48050,0
|
|
20230728,170800,14602755400,48050,48050,48050,48050,0
|
|
20230728,170700,14602755400,48050,48050,48050,48050,0
|
|
20230728,170600,14602755400,48050,48050,48050,48050,0
|
|
20230728,170500,14602755400,48050,48050,48050,48050,0
|
|
20230728,170400,14602755400,48050,48050,48050,48050,0
|
|
20230728,170300,14602755400,48050,48050,48050,48050,0
|
|
20230728,170200,14602755400,48050,48050,48050,48050,0
|
|
20230728,170100,14602755400,48050,48050,48050,48050,0
|
|
20230728,170000,14602755400,48050,48050,48050,48050,0
|
|
20230728,165900,14602755400,48050,48050,48050,48050,0
|
|
20230728,165800,14602755400,48050,48050,48050,48050,0
|
|
20230728,165700,14602755400,48050,48050,48050,48050,0
|
|
20230728,165600,14602755400,48050,48050,48050,48050,0
|
|
20230728,165500,14602755400,48050,48050,48050,48050,0
|
|
20230728,165400,14602755400,48050,48050,48050,48050,0
|
|
20230728,165300,14602755400,48050,48050,48050,48050,0
|
|
20230728,165200,14602755400,48050,48050,48050,48050,0
|
|
20230728,165100,14602755400,48050,48050,48050,48050,0
|
|
20230728,165000,14602755400,48050,48050,48050,48050,0
|
|
20230728,164900,14602755400,48050,48050,48050,48050,0
|
|
20230728,164800,14602755400,48050,48050,48050,48050,0
|
|
20230728,164700,14602755400,48050,48050,48050,48050,0
|
|
20230728,164600,14602755400,48050,48050,48050,48050,0
|
|
20230728,164500,14602755400,48050,48050,48050,48050,0
|
|
20230728,164400,14602755400,48050,48050,48050,48050,0
|
|
20230728,164300,14602755400,48050,48050,48050,48050,0
|
|
20230728,164200,14602755400,48050,48050,48050,48050,0
|
|
20230728,164100,14602755400,48050,48050,48050,48050,0
|
|
20230728,164000,14602755400,48050,48050,48050,48050,6809
|
|
20230728,163900,14602755400,48050,48050,48050,48050,0
|
|
20230728,163800,14602755400,48050,48050,48050,48050,0
|
|
20230728,163700,14602755400,48050,48050,48050,48050,0
|
|
20230728,163600,14602755400,48050,48050,48050,48050,0
|
|
20230728,163500,14602755400,48050,48050,48050,48050,0
|
|
20230728,163400,14602755400,48050,48050,48050,48050,0
|
|
20230728,163300,14602755400,48050,48050,48050,48050,0
|
|
20230728,163200,14602755400,48050,48050,48050,48050,0
|
|
20230728,163100,14602755400,48050,48050,48050,48050,0
|
|
20230728,163000,14602755400,48050,48050,48050,48050,0
|
|
20230728,162900,14602755400,48050,48050,48050,48050,0
|
|
20230728,162800,14602755400,48050,48050,48050,48050,0
|
|
20230728,162700,14602755400,48050,48050,48050,48050,0
|
|
20230728,162600,14602755400,48050,48050,48050,48050,0
|
|
20230728,162500,14602755400,48050,48050,48050,48050,0
|
|
20230728,162400,14602755400,48050,48050,48050,48050,0
|
|
20230728,162300,14602755400,48050,48050,48050,48050,0
|
|
20230728,162200,14602755400,48050,48050,48050,48050,0
|
|
20230728,162100,14602755400,48050,48050,48050,48050,0
|
|
20230728,162000,14602755400,48050,48050,48050,48050,0
|
|
20230728,161900,14602755400,48050,48050,48050,48050,0
|
|
20230728,161800,14602755400,48050,48050,48050,48050,0
|
|
20230728,161700,14602755400,48050,48050,48050,48050,0
|
|
20230728,161600,14602755400,48050,48050,48050,48050,0
|
|
20230728,161500,14602755400,48050,48050,48050,48050,0
|
|
20230728,161400,14602755400,48050,48050,48050,48050,0
|
|
20230728,161300,14602755400,48050,48050,48050,48050,0
|
|
20230728,161200,14602755400,48050,48050,48050,48050,0
|
|
20230728,161100,14602755400,48050,48050,48050,48050,0
|
|
20230728,161000,14602755400,48050,48050,48050,48050,6809
|
|
20230728,160900,14602755400,48050,48050,48050,48050,0
|
|
20230728,160800,14602755400,48050,48050,48050,48050,0
|
|
20230728,160700,14602755400,48050,48050,48050,48050,0
|
|
20230728,160600,14602755400,48050,48050,48050,48050,0
|
|
20230728,160500,14602755400,48050,48050,48050,48050,0
|
|
20230728,160400,14602755400,48050,48050,48050,48050,0
|
|
20230728,160300,14602755400,48050,48050,48050,48050,0
|
|
20230728,160200,14602755400,48050,48050,48050,48050,0
|
|
20230728,160100,14602755400,48050,48050,48050,48050,0
|
|
20230728,160000,14602755400,48050,48050,48050,48050,0
|
|
20230728,155900,14602755400,48050,48050,48050,48050,0
|
|
20230728,155800,14602755400,48050,48050,48050,48050,0
|
|
20230728,155700,14602755400,48050,48050,48050,48050,0
|
|
20230728,155600,14602755400,48050,48050,48050,48050,0
|
|
20230728,155500,14602755400,48050,48050,48050,48050,0
|
|
20230728,155400,14602755400,48050,48050,48050,48050,0
|
|
20230728,155300,14602755400,48050,48050,48050,48050,0
|
|
20230728,155200,14602755400,48050,48050,48050,48050,0
|
|
20230728,155100,14602755400,48050,48050,48050,48050,0
|
|
20230728,155000,14602755400,48050,48050,48050,48050,0
|
|
20230728,154900,14602755400,48050,48050,48050,48050,0
|
|
20230728,154800,14602755400,48050,48050,48050,48050,0
|
|
20230728,154700,14602755400,48050,48050,48050,48050,0
|
|
20230728,154600,14602755400,48050,48050,48050,48050,0
|
|
20230728,154500,14602755400,48050,48050,48050,48050,0
|
|
20230728,154400,14602755400,48050,48050,48050,48050,0
|
|
20230728,154300,14602755400,48050,48050,48050,48050,0
|
|
20230728,154200,14602755400,48050,48050,48050,48050,0
|
|
20230728,154100,14602755400,48050,48050,48050,48050,0
|
|
20230728,154000,14602755400,48050,48050,48050,48050,6809
|
|
20230728,153900,14602755400,48050,48050,48050,48050,0
|
|
20230728,153800,14602755400,48050,48050,48050,48050,0
|
|
20230728,153700,14602755400,48050,48050,48050,48050,0
|
|
20230728,153600,14602755400,48050,48050,48050,48050,0
|
|
20230728,153500,14602755400,48050,48050,48050,48050,0
|
|
20230728,153400,14602755400,48050,48050,48050,48050,0
|
|
20230728,153300,14602755400,48050,48050,48050,48050,0
|
|
20230728,153200,14602755400,48050,48050,48050,48050,0
|
|
20230728,153100,14602755400,48050,48050,48050,48050,0
|
|
20230728,153000,14602755400,48050,48050,48050,48050,6809
|
|
20230728,152900,14275582950,48050,48050,48050,48050,0
|
|
20230728,152800,14275582950,48050,48050,48050,48050,0
|
|
20230728,152700,14275582950,48050,48050,48050,48050,0
|
|
20230728,152600,14275582950,48050,48050,48050,48050,0
|
|
20230728,152500,14275582950,48050,48050,48050,48050,0
|
|
20230728,152400,14275582950,48050,48050,48050,48050,0
|
|
20230728,152300,14275582950,48050,48050,48050,48050,0
|
|
20230728,152200,14275582950,48050,48050,48050,48050,0
|
|
20230728,152100,14275582950,48050,48050,48050,48050,0
|
|
20230728,152000,14275582950,48050,48050,48050,48050,0
|
|
20230728,151900,14275582950,48050,48000,48050,48000,1440
|
|
20230728,151800,14206450850,48000,48000,48050,47950,747
|
|
20230728,151700,14170594800,47950,48050,48050,47950,584
|
|
20230728,151600,14142562700,48050,48000,48050,48000,758
|
|
20230728,151500,14106178350,48000,48050,48100,48000,438
|
|
20230728,151400,14085134150,48100,48150,48150,48050,1337
|
|
20230728,151300,14020821350,48150,48150,48150,48100,784
|
|
20230728,151200,13983074700,48150,48150,48150,48100,120
|
|
20230728,151100,13977299550,48150,48200,48200,48100,473
|
|
20230728,151000,13954526950,48200,48150,48200,48150,91
|
|
20230728,150900,13950141600,48200,48150,48200,48150,603
|
|
20230728,150800,13921097350,48150,48150,48150,48100,152
|
|
20230728,150700,13913778850,48150,48150,48150,48100,113
|
|
20230728,150600,13908337950,48100,48050,48250,48000,1524
|
|
20230728,150500,13835086600,48050,48050,48050,48000,150
|
|
20230728,150400,13827879500,48050,48050,48050,48000,117
|
|
20230728,150300,13822258400,48050,48050,48050,48000,87
|
|
20230728,150200,13818078450,48050,48000,48050,48000,208
|
|
20230728,150100,13808087600,48000,48000,48000,47950,426
|
|
20230728,150000,13787641550,48000,47950,48000,47950,352
|
|
20230728,145900,13770758700,48000,47950,48000,47950,927
|
|
20230728,145800,13726296050,48000,47950,48050,47900,2328
|
|
20230728,145700,13614618750,47950,47950,48000,47950,1225
|
|
20230728,145600,13555873300,47950,48000,48000,47950,488
|
|
20230728,145500,13532472150,47950,47950,48000,47950,886
|
|
20230728,145400,13489969650,48000,48050,48050,48000,816
|
|
20230728,145300,13450798650,48050,48000,48050,48000,510
|
|
20230728,145200,13426316150,48000,47900,48050,47900,1784
|
|
20230728,145100,13340753400,47950,47900,47950,47900,935
|
|
20230728,145000,13295958200,47950,47950,47950,47900,1020
|
|
20230728,144900,13247073600,47950,47950,48000,47950,692
|
|
20230728,144800,13213889750,47950,47950,48050,47950,926
|
|
20230728,144700,13169453550,47950,48050,48050,47950,1333
|
|
20230728,144600,13105496650,48000,48000,48050,48000,1028
|
|
20230728,144500,13056148550,48000,48000,48050,48000,670
|
|
20230728,144400,13023985400,48000,48000,48050,48000,888
|
|
20230728,144300,12981358750,48000,48000,48050,48000,614
|
|
20230728,144200,12951884150,48000,48050,48050,48000,800
|
|
20230728,144100,12913481950,48000,48100,48100,48000,688
|
|
20230728,144000,12880421750,48050,48050,48100,48050,1072
|
|
20230728,143900,12828886050,48050,48000,48100,48000,2439
|
|
20230728,143800,12711727950,48000,48050,48050,48000,553
|
|
20230728,143700,12685178350,48050,48000,48050,48000,523
|
|
20230728,143600,12660070600,48000,48000,48050,48000,1975
|
|
20230728,143500,12565204600,48000,48000,48050,48000,760
|
|
20230728,143400,12528721650,48000,48000,48050,48000,733
|
|
20230728,143300,12493533700,48000,48050,48050,48000,4075
|
|
20230728,143200,12297842550,48000,48000,48050,48000,900
|
|
20230728,143100,12254634900,48000,48000,48050,48000,966
|
|
20230728,143000,12208249950,48100,48000,48100,48000,988
|
|
20230728,142900,12160791600,48050,48050,48100,48050,1070
|
|
20230728,142800,12109375300,48050,48050,48100,48050,589
|
|
20230728,142700,12081072250,48050,48050,48100,48050,574
|
|
20230728,142600,12053488600,48050,48100,48150,48050,580
|
|
20230728,142500,12025610750,48100,48050,48150,48050,1862
|
|
20230728,142400,11936050100,48100,48050,48100,48050,685
|
|
20230728,142300,11903134050,48050,48100,48100,48050,601
|
|
20230728,142200,11874250550,48050,48100,48150,48050,891
|
|
20230728,142100,11831416300,48100,48100,48150,48100,708
|
|
20230728,142000,11797351050,48150,48050,48150,48050,2361
|
|
20230728,141900,11683786050,48050,48050,48150,48050,1690
|
|
20230728,141800,11602540750,48100,48100,48150,48050,1821
|
|
20230728,141700,11514928550,48150,48150,48200,48100,863
|
|
20230728,141600,11473377200,48200,48200,48250,48150,1056
|
|
20230728,141500,11422494600,48200,48200,48250,48200,694
|
|
20230728,141400,11389038500,48200,48200,48250,48200,836
|
|
20230728,141300,11348742850,48200,48250,48300,48200,1110
|
|
20230728,141200,11295190050,48250,48250,48300,48250,624
|
|
20230728,141100,11265079400,48250,48250,48300,48200,849
|
|
20230728,141000,11224121150,48250,48300,48300,48250,548
|
|
20230728,140900,11197677700,48250,48300,48350,48250,1016
|
|
20230728,140800,11148624700,48350,48300,48350,48300,723
|
|
20230728,140700,11113701150,48350,48300,48350,48300,265
|
|
20230728,140600,11100899050,48300,48300,48350,48300,350
|
|
20230728,140500,11083989600,48300,48350,48350,48300,214
|
|
20230728,140400,11073647950,48300,48350,48400,48300,1195
|
|
20230728,140300,11015827650,48350,48300,48350,48300,465
|
|
20230728,140200,10993357850,48300,48350,48350,48300,318
|
|
20230728,140100,10977987100,48400,48350,48400,48350,278
|
|
20230728,140000,10964542650,48350,48400,48400,48350,325
|
|
20230728,135900,10948826300,48400,48350,48400,48350,331
|
|
20230728,135800,10932818300,48350,48350,48400,48350,323
|
|
20230728,135700,10917200750,48350,48350,48400,48350,394
|
|
20230728,135600,10898145800,48350,48350,48400,48350,238
|
|
20230728,135500,10886638450,48350,48350,48400,48350,404
|
|
20230728,135400,10867100650,48350,48400,48400,48350,415
|
|
20230728,135300,10847031950,48400,48400,48450,48250,947
|
|
20230728,135200,10801216450,48450,48400,48450,48400,387
|
|
20230728,135100,10782481400,48400,48450,48450,48400,299
|
|
20230728,135000,10768009250,48400,48250,48400,48250,747
|
|
20230728,134900,10731910500,48250,48300,48300,48250,322
|
|
20230728,134800,10716368400,48350,48250,48400,48250,533
|
|
20230728,134700,10690624050,48250,48350,48350,48250,402
|
|
20230728,134600,10671205150,48300,48400,48400,48300,484
|
|
20230728,134500,10647795850,48400,48450,48450,48400,426
|
|
20230728,134400,10627176350,48450,48300,48450,48300,644
|
|
20230728,134300,10596037950,48300,48200,48300,48200,1491
|
|
20230728,134200,10524062500,48200,48200,48250,48200,350
|
|
20230728,134100,10507182350,48200,48250,48250,48200,363
|
|
20230728,134000,10489681450,48200,48250,48300,48200,620
|
|
20230728,133900,10459779000,48250,48250,48300,48250,603
|
|
20230728,133800,10430672900,48250,48350,48350,48250,401
|
|
20230728,133700,10411303700,48350,48300,48350,48300,311
|
|
20230728,133600,10396272350,48300,48300,48350,48250,591
|
|
20230728,133500,10367722250,48300,48300,48350,48250,818
|
|
20230728,133400,10328213250,48300,48350,48400,48300,634
|
|
20230728,133300,10297556850,48350,48350,48400,48350,343
|
|
20230728,133200,10280972500,48350,48350,48400,48350,514
|
|
20230728,133100,10256115700,48350,48400,48400,48350,280
|
|
20230728,133000,10242571200,48350,48350,48400,48350,438
|
|
20230728,132900,10221390950,48350,48400,48400,48350,353
|
|
20230728,132800,10204318500,48400,48400,48400,48350,557
|
|
20230728,132700,10177364500,48400,48400,48450,48400,339
|
|
20230728,132600,10160948850,48400,48450,48450,48400,453
|
|
20230728,132500,10139010400,48450,48450,48500,48450,406
|
|
20230728,132400,10119334850,48450,48500,48500,48450,250
|
|
20230728,132300,10107221750,48500,48500,48500,48450,171
|
|
20230728,132200,10098932000,48450,48450,48500,48450,306
|
|
20230728,132100,10084105750,48500,48450,48500,48450,538
|
|
20230728,132000,10058034850,48450,48450,48500,48450,312
|
|
20230728,131900,10042910400,48450,48450,48500,48450,205
|
|
20230728,131800,10032976450,48450,48500,48500,48450,506
|
|
20230728,131700,10008455050,48450,48500,48500,48450,145
|
|
20230728,131600,10001429300,48500,48500,48500,48450,623
|
|
20230728,131500,9971230350,48500,48450,48500,48450,263
|
|
20230728,131400,9958487450,48500,48550,48550,48450,1003
|
|
20230728,131300,9909808600,48550,48550,48600,48550,760
|
|
20230728,131200,9872881200,48550,48550,48600,48550,387
|
|
20230728,131100,9854090350,48550,48600,48600,48550,250
|
|
20230728,131000,9841947900,48550,48400,48650,48400,1374
|
|
20230728,130900,9775301250,48450,48400,48450,48400,185
|
|
20230728,130800,9766343350,48400,48400,48450,48400,371
|
|
20230728,130700,9748384200,48400,48450,48450,48400,200
|
|
20230728,130600,9738697950,48450,48450,48500,48400,340
|
|
20230728,130500,9722222950,48450,48500,48550,48450,1056
|
|
20230728,130400,9671007300,48500,48500,48550,48500,226
|
|
20230728,130300,9660043800,48550,48500,48550,48500,161
|
|
20230728,130200,9652232300,48550,48400,48550,48400,1056
|
|
20230728,130100,9601014150,48400,48400,48450,48400,348
|
|
20230728,130000,9584170000,48400,48350,48450,48350,305
|
|
20230728,125900,9569405650,48400,48450,48450,48350,451
|
|
20230728,125800,9547574150,48450,48450,48450,48450,254
|
|
20230728,125700,9535267850,48500,48400,48500,48400,386
|
|
20230728,125600,9516576950,48400,48400,48450,48400,302
|
|
20230728,125500,9501957700,48400,48450,48450,48400,338
|
|
20230728,125400,9485587100,48450,48500,48500,48450,241
|
|
20230728,125300,9473910350,48450,48450,48500,48450,236
|
|
20230728,125200,9462473700,48500,48500,48500,48500,581
|
|
20230728,125100,9434295200,48500,48400,48550,48400,1672
|
|
20230728,125000,9353215200,48400,48450,48500,48400,675
|
|
20230728,124900,9320510650,48450,48450,48500,48450,741
|
|
20230728,124800,9284608150,48450,48500,48550,48450,2356
|
|
20230728,124700,9170323250,48500,48550,48550,48500,209
|
|
20230728,124600,9160183100,48500,48500,48550,48500,538
|
|
20230728,124500,9134081350,48500,48600,48600,48500,2887
|
|
20230728,124400,8993839100,48600,48650,48700,48600,1017
|
|
20230728,124300,8944364150,48650,48700,48700,48650,1048
|
|
20230728,124200,8893340900,48650,48700,48700,48650,750
|
|
20230728,124100,8856821350,48700,48750,48800,48700,897
|
|
20230728,124000,8813098800,48750,48750,48750,48750,159
|
|
20230728,123900,8805347550,48750,48750,48800,48750,327
|
|
20230728,123800,8789403650,48750,48800,48800,48750,236
|
|
20230728,123700,8777893450,48750,48750,48800,48750,386
|
|
20230728,123600,8759071700,48750,48750,48800,48750,140
|
|
20230728,123500,8752243650,48800,48900,48900,48750,368
|
|
20230728,123400,8734285950,48850,48950,48950,48850,496
|
|
20230728,123300,8710043600,48950,48900,48950,48900,420
|
|
20230728,123200,8689505150,48900,48900,48950,48850,714
|
|
20230728,123100,8654584650,48900,48750,48900,48700,529
|
|
20230728,123000,8628722850,48750,48700,48850,48700,1191
|
|
20230728,122900,8570617100,48700,48700,48750,48700,603
|
|
20230728,122800,8541230350,48700,48700,48750,48700,1025
|
|
20230728,122700,8491286650,48700,48750,48750,48700,169
|
|
20230728,122600,8483051450,48700,48750,48750,48700,396
|
|
20230728,122500,8463753100,48800,48800,48800,48750,184
|
|
20230728,122400,8454780350,48800,48750,48800,48750,164
|
|
20230728,122300,8446782850,48750,48750,48800,48750,277
|
|
20230728,122200,8433275050,48750,48750,48800,48750,135
|
|
20230728,122100,8426693650,48800,48750,48800,48750,188
|
|
20230728,122000,8417526200,48750,48850,48850,48750,313
|
|
20230728,121900,8402249250,48800,48750,48850,48750,224
|
|
20230728,121800,8391313700,48750,48750,48900,48750,552
|
|
20230728,121700,8364365050,48750,48850,48900,48750,264
|
|
20230728,121600,8351487050,48800,48800,48850,48800,169
|
|
20230728,121500,8343235250,48800,48800,48850,48800,323
|
|
20230728,121400,8327472800,48800,48850,48850,48800,234
|
|
20230728,121300,8316045350,48800,48800,48850,48800,208
|
|
20230728,121200,8305892300,48850,48800,48850,48800,255
|
|
20230728,121100,8293444350,48800,48800,48850,48800,244
|
|
20230728,121000,8281534250,48800,48800,48800,48800,195
|
|
20230728,120900,8272018250,48850,48850,48850,48800,291
|
|
20230728,120800,8257810950,48800,48850,48900,48800,315
|
|
20230728,120700,8242426550,48850,48850,48900,48700,601
|
|
20230728,120600,8213083500,48850,48850,48900,48850,322
|
|
20230728,120500,8197350350,48900,48850,48900,48800,430
|
|
20230728,120400,8176343750,48800,48800,48800,48750,496
|
|
20230728,120300,8152141300,48750,48750,48750,48750,337
|
|
20230728,120200,8135712550,48750,48800,48800,48750,205
|
|
20230728,120100,8125713800,48750,48750,48800,48750,400
|
|
20230728,120000,8106212350,48750,48750,48800,48750,193
|
|
20230728,115900,8096800950,48750,48800,48800,48750,373
|
|
20230728,115800,8078614650,48750,48750,48800,48750,306
|
|
20230728,115700,8063693750,48750,48800,48800,48750,373
|
|
20230728,115600,8045504550,48800,48750,48800,48750,135
|
|
20230728,115500,8038921650,48750,48750,48800,48750,499
|
|
20230728,115400,8014581950,48750,48750,48800,48750,377
|
|
20230728,115300,7996201750,48750,48800,48800,48750,152
|
|
20230728,115200,7988789050,48750,48750,48800,48750,1172
|
|
20230728,115100,7931642800,48750,48750,48800,48750,397
|
|
20230728,115000,7912282750,48750,48750,48800,48750,417
|
|
20230728,114900,7891947400,48800,48750,48800,48750,147
|
|
20230728,114800,7884778300,48750,48750,48800,48750,388
|
|
20230728,114700,7865858250,48750,48850,48850,48750,1930
|
|
20230728,114600,7771674900,48800,48800,48850,48800,236
|
|
20230728,114500,7760155400,48800,48800,48850,48800,138
|
|
20230728,114400,7753420900,48800,48800,48850,48800,367
|
|
20230728,114300,7735503600,48800,48850,48900,48800,165
|
|
20230728,114200,7727450050,48850,48800,48850,48800,243
|
|
20230728,114100,7715587800,48850,48850,48850,48800,561
|
|
20230728,114000,7688197800,48850,48800,48850,48800,121
|
|
20230728,113900,7682291400,48800,48800,48850,48800,253
|
|
20230728,113800,7669942400,48850,48800,48850,48800,234
|
|
20230728,113700,7658522950,48800,48850,48900,48800,307
|
|
20230728,113600,7643532650,48850,48800,48900,48800,235
|
|
20230728,113500,7632057850,48800,48850,48850,48800,270
|
|
20230728,113400,7618879100,48800,48900,48900,48800,706
|
|
20230728,113300,7584417350,48800,48800,48900,48800,204
|
|
20230728,113200,7574459300,48850,48850,48900,48800,400
|
|
20230728,113100,7554920700,48850,48850,48900,48850,209
|
|
20230728,113000,7544710900,48850,48850,48900,48850,376
|
|
20230728,112900,7526337550,48900,48850,48900,48850,79
|
|
20230728,112800,7522476800,48850,48900,48900,48850,549
|
|
20230728,112700,7495640500,48900,48900,48950,48900,166
|
|
20230728,112600,7487522600,48950,48850,48950,48850,587
|
|
20230728,112500,7458822150,48850,48800,48850,48800,1248
|
|
20230728,112400,7397858250,48800,48800,48850,48800,337
|
|
20230728,112300,7381412400,48800,48850,48850,48800,293
|
|
20230728,112200,7367104950,48800,48800,48850,48800,290
|
|
20230728,112100,7352951450,48800,48900,48900,48800,479
|
|
20230728,112000,7329557500,48850,48800,48850,48800,688
|
|
20230728,111900,7295949500,48850,48800,48850,48800,616
|
|
20230728,111800,7265874600,48800,48850,48850,48800,358
|
|
20230728,111700,7248401700,48850,48800,48850,48800,208
|
|
20230728,111600,7238245250,48850,48850,48850,48800,245
|
|
20230728,111500,7226285500,48800,48800,48850,48800,181
|
|
20230728,111400,7217447400,48800,48800,48850,48800,222
|
|
20230728,111300,7206610850,48850,48850,48850,48800,143
|
|
20230728,111200,7199631600,48800,48850,48850,48800,220
|
|
20230728,111100,7188889200,48800,48850,48850,48800,238
|
|
20230728,111000,7177272350,48800,48850,48850,48800,304
|
|
20230728,110900,7162428400,48800,48850,48850,48800,269
|
|
20230728,110800,7149291500,48850,48750,48850,48750,439
|
|
20230728,110700,7127879750,48750,48750,48850,48750,909
|
|
20230728,110600,7083553450,48750,48750,48800,48750,1240
|
|
20230728,110500,7023050700,48750,48800,48800,48750,343
|
|
20230728,110400,7006321200,48800,48800,48800,48750,511
|
|
20230728,110300,6981388850,48800,48800,48850,48750,1781
|
|
20230728,110200,6894477100,48800,48850,48900,48800,1863
|
|
20230728,110100,6803478500,48850,48900,48900,48850,904
|
|
20230728,110000,6759307100,48900,48850,48900,48850,270
|
|
20230728,105900,6746108650,48900,48850,48900,48850,333
|
|
20230728,105800,6729834500,48850,48900,48900,48850,206
|
|
20230728,105700,6719763450,48900,48850,48900,48850,209
|
|
20230728,105600,6709544950,48850,48900,48900,48850,850
|
|
20230728,105500,6667988700,48900,48950,48950,48900,218
|
|
20230728,105400,6657318900,48950,48900,48950,48850,525
|
|
20230728,105300,6631639750,48850,48900,48900,48850,316
|
|
20230728,105200,6616189350,48900,48900,48900,48850,294
|
|
20230728,105100,6601814350,48900,48900,48900,48850,971
|
|
20230728,105000,6554338100,48900,48900,48950,48900,342
|
|
20230728,104900,6537605600,48950,48900,48950,48900,261
|
|
20230728,104800,6524835300,48900,48950,49000,48900,330
|
|
20230728,104700,6508684450,48950,49050,49050,48950,2130
|
|
20230728,104600,6404333750,49000,48950,49050,48950,293
|
|
20230728,104500,6389971100,49000,49000,49000,48950,389
|
|
20230728,104400,6370918550,48950,49000,49000,48950,403
|
|
20230728,104300,6351180400,49000,49000,49000,48950,274
|
|
20230728,104200,6337761400,48950,48950,49000,48950,112
|
|
20230728,104100,6332274100,48950,49000,49000,48950,701
|
|
20230728,104000,6297934350,49050,49050,49050,49000,285
|
|
20230728,103900,6283960200,49050,48950,49050,48950,327
|
|
20230728,103800,6267934000,48950,48950,49000,48950,237
|
|
20230728,103700,6256324750,49000,49050,49050,48950,292
|
|
20230728,103600,6242018600,49050,48950,49050,48950,385
|
|
20230728,103500,6223167000,49050,49050,49050,49000,512
|
|
20230728,103400,6198070200,49000,49050,49050,49000,310
|
|
20230728,103300,6182877500,49050,49100,49100,49000,1954
|
|
20230728,103200,6086999700,49100,49100,49100,49050,545
|
|
20230728,103100,6060246350,49100,49100,49100,49050,285
|
|
20230728,103000,6046261800,49050,48950,49100,48950,1339
|
|
20230728,102900,5980639500,48950,48950,49000,48950,286
|
|
20230728,102800,5966632500,49000,48950,49000,48900,352
|
|
20230728,102700,5949395050,48900,48900,48950,48900,174
|
|
20230728,102600,5940881400,48900,48950,48950,48900,369
|
|
20230728,102500,5922827550,48950,48900,48950,48850,398
|
|
20230728,102400,5903369100,48900,48900,48900,48850,255
|
|
20230728,102300,5890905100,48900,48850,48900,48850,460
|
|
20230728,102200,5868425000,48850,48850,48950,48800,214
|
|
20230728,102100,5857968300,48800,48800,48850,48800,337
|
|
20230728,102000,5841512450,48800,48950,49000,48800,2287
|
|
20230728,101900,5729745750,49000,49000,49000,48950,359
|
|
20230728,101800,5712161900,48950,48950,48950,48900,387
|
|
20230728,101700,5693218600,48950,48850,48950,48850,446
|
|
20230728,101600,5671400750,48850,48900,48950,48850,369
|
|
20230728,101500,5653361500,48850,48850,48900,48850,232
|
|
20230728,101400,5642023200,48900,48900,48900,48850,369
|
|
20230728,101300,5623986050,48850,48900,48950,48850,596
|
|
20230728,101200,5594841850,48950,48950,49000,48950,588
|
|
20230728,101100,5566054300,48950,48900,49000,48900,236
|
|
20230728,101000,5554501300,49000,48950,49000,48900,566
|
|
20230728,100900,5526794900,48900,48950,48950,48900,224
|
|
20230728,100800,5515833450,48950,49050,49050,48900,1748
|
|
20230728,100700,5430199550,49050,49050,49100,49050,521
|
|
20230728,100600,5404632800,49050,49050,49100,49000,457
|
|
20230728,100500,5382220850,49050,49000,49050,48950,1039
|
|
20230728,100400,5331307150,49000,49050,49050,49000,589
|
|
20230728,100300,5302436550,49050,49050,49100,48950,1287
|
|
20230728,100200,5239355800,49100,49150,49150,49050,440
|
|
20230728,100100,5217750200,49150,49100,49150,49100,449
|
|
20230728,100000,5195699350,49150,49100,49150,49100,298
|
|
20230728,095900,5181065900,49100,49100,49100,49000,852
|
|
20230728,095800,5139254500,49100,49150,49200,49100,303
|
|
20230728,095700,5124361200,49200,49200,49200,49150,277
|
|
20230728,095600,5110741200,49200,49200,49250,49150,495
|
|
20230728,095500,5086386800,49200,49250,49250,49150,358
|
|
20230728,095400,5068768200,49150,49150,49250,49150,1767
|
|
20230728,095300,4981835050,49150,49000,49150,48950,4194
|
|
20230728,095200,4776034300,49000,49000,49000,48950,494
|
|
20230728,095100,4751838750,49000,49000,49050,48950,789
|
|
20230728,095000,4713166600,49000,49000,49050,49000,533
|
|
20230728,094900,4687042500,49050,49100,49100,49000,375
|
|
20230728,094800,4668642400,49000,49050,49100,49000,905
|
|
20230728,094700,4624253050,49100,48900,49100,48900,1639
|
|
20230728,094600,4543929300,48950,49000,49000,48900,1163
|
|
20230728,094500,4486998350,49000,49050,49050,48950,496
|
|
20230728,094400,4462688900,49000,49050,49100,49000,556
|
|
20230728,094300,4435422050,49050,49050,49050,49000,1364
|
|
20230728,094200,4368561350,49050,49100,49100,49050,956
|
|
20230728,094100,4321649800,49100,49150,49150,49050,1227
|
|
20230728,094000,4261381650,49200,49050,49200,48950,1909
|
|
20230728,093900,4167687400,49050,49150,49200,49050,1296
|
|
20230728,093800,4104038950,49150,49150,49150,49100,536
|
|
20230728,093700,4077709000,49150,49150,49150,49100,986
|
|
20230728,093600,4029252550,49100,49000,49150,49000,430
|
|
20230728,093500,4008143250,49050,49000,49050,48950,815
|
|
20230728,093400,3968205000,49000,48950,49000,48900,1012
|
|
20230728,093300,3918666650,49000,49100,49150,49000,1486
|
|
20230728,093200,3845762150,49100,49300,49300,49100,986
|
|
20230728,093100,3797284250,49250,49200,49300,49150,1791
|
|
20230728,093000,3709136400,49200,49200,49250,49150,681
|
|
20230728,092900,3675635450,49250,49250,49400,49200,3444
|
|
20230728,092800,3505767200,49250,49450,49450,49250,1214
|
|
20230728,092700,3445865700,49450,49200,49450,49200,4527
|
|
20230728,092600,3222663000,49250,49200,49250,49150,2132
|
|
20230728,092500,3117708950,49250,49150,49250,49150,1334
|
|
20230728,092400,3052078500,49150,49050,49200,49050,1799
|
|
20230728,092300,2963674200,49050,49150,49150,49050,2056
|
|
20230728,092200,2862744350,49150,49100,49150,49100,2299
|
|
20230728,092100,2749843950,49150,49100,49150,49050,1316
|
|
20230728,092000,2685225550,49100,49050,49100,49000,1139
|
|
20230728,091900,2629360150,49000,49000,49000,48900,860
|
|
20230728,091800,2587248650,49000,48900,49050,48900,2717
|
|
20230728,091700,2454150000,48850,48700,48850,48700,387
|
|
20230728,091600,2435261200,48700,48850,48900,48700,984
|
|
20230728,091500,2387266300,48850,48800,48900,48750,1080
|
|
20230728,091400,2334539450,48800,48900,48950,48800,1324
|
|
20230728,091300,2269883550,48950,49100,49150,48900,1252
|
|
20230728,091200,2208509300,49100,48850,49150,48850,3034
|
|
20230728,091100,2059903500,48850,48900,48950,48850,1592
|
|
20230728,091000,1982072150,48900,48850,49000,48750,6105
|
|
20230728,090900,1683422500,48850,48800,48900,48750,2335
|
|
20230728,090800,1569339900,48750,49100,49100,48750,1888
|
|
20230728,090700,1476908750,49050,48900,49200,48900,8039
|
|
20230728,090600,1082432300,48850,48850,48900,48800,1528
|
|
20230728,090500,1007816850,48850,48700,48850,48700,2292
|
|
20230728,090400,895996850,48750,48650,48800,48550,3377
|
|
20230728,090300,731544650,48650,48500,48750,48500,3236
|
|
20230728,090200,574079950,48400,48400,48600,48350,3300
|
|
20230728,090100,414107000,48500,47850,48500,47850,4781
|
|
20230728,090000,183289050,47850,48050,48050,47700,3769
|