640 lines
35 KiB
CSV
640 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,193700,61487155650,48400,48400,48400,48400,249342
|
|
20230607,193600,61487155650,48400,48400,48400,48400,0
|
|
20230607,193500,61487155650,48400,48400,48400,48400,0
|
|
20230607,193400,61487155650,48400,48400,48400,48400,0
|
|
20230607,193300,61487155650,48400,48400,48400,48400,0
|
|
20230607,193200,61487155650,48400,48400,48400,48400,0
|
|
20230607,193100,61487155650,48400,48400,48400,48400,0
|
|
20230607,193000,61487155650,48400,48400,48400,48400,0
|
|
20230607,192900,61487155650,48400,48400,48400,48400,0
|
|
20230607,192800,61487155650,48400,48400,48400,48400,0
|
|
20230607,192700,61487155650,48400,48400,48400,48400,0
|
|
20230607,192600,61487155650,48400,48400,48400,48400,0
|
|
20230607,192500,61487155650,48400,48400,48400,48400,0
|
|
20230607,192400,61487155650,48400,48400,48400,48400,0
|
|
20230607,192300,61487155650,48400,48400,48400,48400,0
|
|
20230607,192200,61487155650,48400,48400,48400,48400,0
|
|
20230607,192100,61487155650,48400,48400,48400,48400,0
|
|
20230607,192000,61487155650,48400,48400,48400,48400,0
|
|
20230607,191900,61487155650,48400,48400,48400,48400,0
|
|
20230607,191800,61487155650,48400,48400,48400,48400,0
|
|
20230607,191700,61487155650,48400,48400,48400,48400,0
|
|
20230607,191600,61487155650,48400,48400,48400,48400,0
|
|
20230607,191500,61487155650,48400,48400,48400,48400,0
|
|
20230607,191400,61487155650,48400,48400,48400,48400,0
|
|
20230607,191300,61487155650,48400,48400,48400,48400,0
|
|
20230607,191200,61487155650,48400,48400,48400,48400,0
|
|
20230607,191100,61487155650,48400,48400,48400,48400,0
|
|
20230607,191000,61487155650,48400,48400,48400,48400,0
|
|
20230607,190900,61487155650,48400,48400,48400,48400,0
|
|
20230607,190800,61487155650,48400,48400,48400,48400,0
|
|
20230607,190700,61487155650,48400,48400,48400,48400,249342
|
|
20230607,190600,61487155650,48400,48400,48400,48400,0
|
|
20230607,190500,61487155650,48400,48400,48400,48400,0
|
|
20230607,190400,61487155650,48400,48400,48400,48400,0
|
|
20230607,190300,61487155650,48400,48400,48400,48400,0
|
|
20230607,190200,61487155650,48400,48400,48400,48400,0
|
|
20230607,190100,61487155650,48400,48400,48400,48400,0
|
|
20230607,190000,61487155650,48400,48400,48400,48400,0
|
|
20230607,185900,61487155650,48400,48400,48400,48400,0
|
|
20230607,185800,61487155650,48400,48400,48400,48400,0
|
|
20230607,185700,61487155650,48400,48400,48400,48400,0
|
|
20230607,185600,61487155650,48400,48400,48400,48400,0
|
|
20230607,185500,61487155650,48400,48400,48400,48400,0
|
|
20230607,185400,61487155650,48400,48400,48400,48400,0
|
|
20230607,185300,61487155650,48400,48400,48400,48400,0
|
|
20230607,185200,61487155650,48400,48400,48400,48400,0
|
|
20230607,185100,61487155650,48400,48400,48400,48400,0
|
|
20230607,185000,61487155650,48400,48400,48400,48400,0
|
|
20230607,184900,61487155650,48400,48400,48400,48400,0
|
|
20230607,184800,61487155650,48400,48400,48400,48400,0
|
|
20230607,184700,61487155650,48400,48400,48400,48400,0
|
|
20230607,184600,61487155650,48400,48400,48400,48400,0
|
|
20230607,184500,61487155650,48400,48400,48400,48400,0
|
|
20230607,184400,61487155650,48400,48400,48400,48400,0
|
|
20230607,184300,61487155650,48400,48400,48400,48400,0
|
|
20230607,184200,61487155650,48400,48400,48400,48400,0
|
|
20230607,184100,61487155650,48400,48400,48400,48400,0
|
|
20230607,184000,61487155650,48400,48400,48400,48400,0
|
|
20230607,183900,61487155650,48400,48400,48400,48400,0
|
|
20230607,183800,61487155650,48400,48400,48400,48400,0
|
|
20230607,183700,61487155650,48400,48400,48400,48400,249342
|
|
20230607,183600,61487155650,48400,48400,48400,48400,0
|
|
20230607,183500,61487155650,48400,48400,48400,48400,0
|
|
20230607,183400,61487155650,48400,48400,48400,48400,0
|
|
20230607,183300,61487155650,48400,48400,48400,48400,0
|
|
20230607,183200,61487155650,48400,48400,48400,48400,0
|
|
20230607,183100,61487155650,48400,48400,48400,48400,0
|
|
20230607,183000,61487155650,48400,48400,48400,48400,0
|
|
20230607,182900,61487155650,48400,48400,48400,48400,0
|
|
20230607,182800,61487155650,48400,48400,48400,48400,0
|
|
20230607,182700,61487155650,48400,48400,48400,48400,0
|
|
20230607,182600,61487155650,48400,48400,48400,48400,0
|
|
20230607,182500,61487155650,48400,48400,48400,48400,0
|
|
20230607,182400,61487155650,48400,48400,48400,48400,0
|
|
20230607,182300,61487155650,48400,48400,48400,48400,0
|
|
20230607,182200,61487155650,48400,48400,48400,48400,0
|
|
20230607,182100,61487155650,48400,48400,48400,48400,0
|
|
20230607,182000,61487155650,48400,48400,48400,48400,0
|
|
20230607,181900,61487155650,48400,48400,48400,48400,0
|
|
20230607,181800,61487155650,48400,48400,48400,48400,0
|
|
20230607,181700,61487155650,48400,48400,48400,48400,0
|
|
20230607,181600,61487155650,48400,48400,48400,48400,0
|
|
20230607,181500,61487155650,48400,48400,48400,48400,0
|
|
20230607,181400,61487155650,48400,48400,48400,48400,0
|
|
20230607,181300,61487155650,48400,48400,48400,48400,0
|
|
20230607,181200,61487155650,48400,48400,48400,48400,0
|
|
20230607,181100,61487155650,48400,48400,48400,48400,0
|
|
20230607,181000,61487155650,48400,48400,48400,48400,0
|
|
20230607,180900,61487155650,48400,48400,48400,48400,0
|
|
20230607,180800,61487155650,48400,48400,48400,48400,0
|
|
20230607,180700,61487155650,48400,48400,48400,48400,249342
|
|
20230607,180600,61487155650,48400,48400,48400,48400,0
|
|
20230607,180500,61487155650,48400,48400,48400,48400,0
|
|
20230607,180400,61487155650,48400,48400,48400,48400,0
|
|
20230607,180300,61487155650,48400,48400,48400,48400,0
|
|
20230607,180200,61487155650,48400,48400,48400,48400,0
|
|
20230607,180100,61487155650,48400,48400,48400,48400,0
|
|
20230607,180000,61487155650,48400,48400,48400,48400,0
|
|
20230607,175900,61487155650,48400,48400,48400,48400,0
|
|
20230607,175800,61487155650,48400,48400,48400,48400,0
|
|
20230607,175700,61487155650,48400,48400,48400,48400,0
|
|
20230607,175600,61487155650,48400,48400,48400,48400,0
|
|
20230607,175500,61487155650,48400,48400,48400,48400,0
|
|
20230607,175400,61487155650,48400,48400,48400,48400,0
|
|
20230607,175300,61487155650,48400,48400,48400,48400,0
|
|
20230607,175200,61487155650,48400,48400,48400,48400,0
|
|
20230607,175100,61487155650,48400,48400,48400,48400,0
|
|
20230607,175000,61487155650,48400,48400,48400,48400,0
|
|
20230607,174900,61487155650,48400,48400,48400,48400,0
|
|
20230607,174800,61487155650,48400,48400,48400,48400,0
|
|
20230607,174700,61487155650,48400,48400,48400,48400,0
|
|
20230607,174600,61487155650,48400,48400,48400,48400,0
|
|
20230607,174500,61487155650,48400,48400,48400,48400,0
|
|
20230607,174400,61487155650,48400,48400,48400,48400,0
|
|
20230607,174300,61487155650,48400,48400,48400,48400,0
|
|
20230607,174200,61487155650,48400,48400,48400,48400,0
|
|
20230607,174100,61487155650,48400,48400,48400,48400,0
|
|
20230607,174000,61487155650,48400,48400,48400,48400,0
|
|
20230607,173900,61487155650,48400,48400,48400,48400,0
|
|
20230607,173800,61487155650,48400,48400,48400,48400,0
|
|
20230607,173700,61487155650,48400,48400,48400,48400,249342
|
|
20230607,173600,61487155650,48400,48400,48400,48400,0
|
|
20230607,173500,61487155650,48400,48400,48400,48400,0
|
|
20230607,173400,61487155650,48400,48400,48400,48400,0
|
|
20230607,173300,61487155650,48400,48400,48400,48400,0
|
|
20230607,173200,61487155650,48400,48400,48400,48400,0
|
|
20230607,173100,61487155650,48400,48400,48400,48400,0
|
|
20230607,173000,61487155650,48400,48400,48400,48400,0
|
|
20230607,172900,61487155650,48400,48400,48400,48400,0
|
|
20230607,172800,61487155650,48400,48400,48400,48400,0
|
|
20230607,172700,61487155650,48400,48400,48400,48400,0
|
|
20230607,172600,61487155650,48400,48400,48400,48400,0
|
|
20230607,172500,61487155650,48400,48400,48400,48400,0
|
|
20230607,172400,61487155650,48400,48400,48400,48400,0
|
|
20230607,172300,61487155650,48400,48400,48400,48400,0
|
|
20230607,172200,61487155650,48400,48400,48400,48400,0
|
|
20230607,172100,61487155650,48400,48400,48400,48400,0
|
|
20230607,172000,61487155650,48400,48400,48400,48400,0
|
|
20230607,171900,61487155650,48400,48400,48400,48400,0
|
|
20230607,171800,61487155650,48400,48400,48400,48400,0
|
|
20230607,171700,61487155650,48400,48400,48400,48400,0
|
|
20230607,171600,61487155650,48400,48400,48400,48400,0
|
|
20230607,171500,61487155650,48400,48400,48400,48400,0
|
|
20230607,171400,61487155650,48400,48400,48400,48400,0
|
|
20230607,171300,61487155650,48400,48400,48400,48400,0
|
|
20230607,171200,61487155650,48400,48400,48400,48400,0
|
|
20230607,171100,61487155650,48400,48400,48400,48400,0
|
|
20230607,171000,61487155650,48400,48400,48400,48400,0
|
|
20230607,170900,61487155650,48400,48400,48400,48400,0
|
|
20230607,170800,61487155650,48400,48400,48400,48400,0
|
|
20230607,170700,61487155650,48400,48400,48400,48400,249342
|
|
20230607,170600,61487155650,48400,48400,48400,48400,0
|
|
20230607,170500,61487155650,48400,48400,48400,48400,0
|
|
20230607,170400,61487155650,48400,48400,48400,48400,0
|
|
20230607,170300,61487155650,48400,48400,48400,48400,0
|
|
20230607,170200,61487155650,48400,48400,48400,48400,0
|
|
20230607,170100,61487155650,48400,48400,48400,48400,0
|
|
20230607,170000,61487155650,48400,48400,48400,48400,0
|
|
20230607,165900,61487155650,48400,48400,48400,48400,0
|
|
20230607,165800,61487155650,48400,48400,48400,48400,0
|
|
20230607,165700,61487155650,48400,48400,48400,48400,0
|
|
20230607,165600,61487155650,48400,48400,48400,48400,0
|
|
20230607,165500,61487155650,48400,48400,48400,48400,0
|
|
20230607,165400,61487155650,48400,48400,48400,48400,0
|
|
20230607,165300,61487155650,48400,48400,48400,48400,0
|
|
20230607,165200,61487155650,48400,48400,48400,48400,0
|
|
20230607,165100,61487155650,48400,48400,48400,48400,0
|
|
20230607,165000,61487155650,48400,48400,48400,48400,0
|
|
20230607,164900,61487155650,48400,48400,48400,48400,0
|
|
20230607,164800,61487155650,48400,48400,48400,48400,0
|
|
20230607,164700,61487155650,48400,48400,48400,48400,0
|
|
20230607,164600,61487155650,48400,48400,48400,48400,0
|
|
20230607,164500,61487155650,48400,48400,48400,48400,0
|
|
20230607,164400,61487155650,48400,48400,48400,48400,0
|
|
20230607,164300,61487155650,48400,48400,48400,48400,0
|
|
20230607,164200,61487155650,48400,48400,48400,48400,0
|
|
20230607,164100,61487155650,48400,48400,48400,48400,0
|
|
20230607,164000,61487155650,48400,48400,48400,48400,0
|
|
20230607,163900,61487155650,48400,48400,48400,48400,0
|
|
20230607,163800,61487155650,48400,48400,48400,48400,0
|
|
20230607,163700,61487155650,48400,48400,48400,48400,249342
|
|
20230607,163600,61487155650,48400,48400,48400,48400,0
|
|
20230607,163500,61487155650,48400,48400,48400,48400,0
|
|
20230607,163400,61487155650,48400,48400,48400,48400,0
|
|
20230607,163300,61487155650,48400,48400,48400,48400,0
|
|
20230607,163200,61487155650,48400,48400,48400,48400,0
|
|
20230607,163100,61487155650,48400,48400,48400,48400,0
|
|
20230607,163000,61487155650,48400,48400,48400,48400,0
|
|
20230607,162900,61487155650,48400,48400,48400,48400,0
|
|
20230607,162800,61487155650,48400,48400,48400,48400,0
|
|
20230607,162700,61487155650,48400,48400,48400,48400,0
|
|
20230607,162600,61487155650,48400,48400,48400,48400,0
|
|
20230607,162500,61487155650,48400,48400,48400,48400,0
|
|
20230607,162400,61487155650,48400,48400,48400,48400,0
|
|
20230607,162300,61487155650,48400,48400,48400,48400,0
|
|
20230607,162200,61487155650,48400,48400,48400,48400,0
|
|
20230607,162100,61487155650,48400,48400,48400,48400,0
|
|
20230607,162000,61487155650,48400,48400,48400,48400,0
|
|
20230607,161900,61487155650,48400,48400,48400,48400,0
|
|
20230607,161800,61487155650,48400,48400,48400,48400,0
|
|
20230607,161700,61487155650,48400,48400,48400,48400,0
|
|
20230607,161600,61487155650,48400,48400,48400,48400,0
|
|
20230607,161500,61487155650,48400,48400,48400,48400,0
|
|
20230607,161400,61487155650,48400,48400,48400,48400,0
|
|
20230607,161300,61487155650,48400,48400,48400,48400,0
|
|
20230607,161200,61487155650,48400,48400,48400,48400,0
|
|
20230607,161100,61487155650,48400,48400,48400,48400,0
|
|
20230607,161000,61487155650,48400,48400,48400,48400,0
|
|
20230607,160900,61487155650,48400,48400,48400,48400,0
|
|
20230607,160800,61487155650,48400,48400,48400,48400,0
|
|
20230607,160700,61487155650,48400,48400,48400,48400,249342
|
|
20230607,160600,61487155650,48400,48400,48400,48400,0
|
|
20230607,160500,61487155650,48400,48400,48400,48400,0
|
|
20230607,160400,61487155650,48400,48400,48400,48400,0
|
|
20230607,160300,61487155650,48400,48400,48400,48400,0
|
|
20230607,160200,61487155650,48400,48400,48400,48400,0
|
|
20230607,160100,61487155650,48400,48400,48400,48400,0
|
|
20230607,160000,61487155650,48400,48400,48400,48400,0
|
|
20230607,155900,61487155650,48400,48400,48400,48400,0
|
|
20230607,155800,61487155650,48400,48400,48400,48400,0
|
|
20230607,155700,61487155650,48400,48400,48400,48400,0
|
|
20230607,155600,61487155650,48400,48400,48400,48400,0
|
|
20230607,155500,61487155650,48400,48400,48400,48400,0
|
|
20230607,155400,61487155650,48400,48400,48400,48400,0
|
|
20230607,155300,61487155650,48400,48400,48400,48400,0
|
|
20230607,155200,61487155650,48400,48400,48400,48400,0
|
|
20230607,155100,61487155650,48400,48400,48400,48400,0
|
|
20230607,155000,61487155650,48400,48400,48400,48400,0
|
|
20230607,154900,61487155650,48400,48400,48400,48400,0
|
|
20230607,154800,61487155650,48400,48400,48400,48400,0
|
|
20230607,154700,61487155650,48400,48400,48400,48400,0
|
|
20230607,154600,61487155650,48400,48400,48400,48400,0
|
|
20230607,154500,61487155650,48400,48400,48400,48400,0
|
|
20230607,154400,61487155650,48400,48400,48400,48400,0
|
|
20230607,154300,61487155650,48400,48400,48400,48400,0
|
|
20230607,154200,61487155650,48400,48400,48400,48400,0
|
|
20230607,154100,61487155650,48400,48400,48400,48400,0
|
|
20230607,154000,61487155650,48400,48400,48400,48400,0
|
|
20230607,153900,61487155650,48400,48400,48400,48400,0
|
|
20230607,153800,61487155650,48400,48400,48400,48400,0
|
|
20230607,153700,61487155650,48400,48400,48400,48400,249342
|
|
20230607,153600,61487155650,48400,48400,48400,48400,0
|
|
20230607,153500,61487155650,48400,48400,48400,48400,0
|
|
20230607,153400,61487155650,48400,48400,48400,48400,0
|
|
20230607,153300,61487155650,48400,48400,48400,48400,0
|
|
20230607,153200,61487155650,48400,48400,48400,48400,0
|
|
20230607,153100,61487155650,48400,48400,48400,48400,0
|
|
20230607,153000,61487155650,48400,48400,48400,48400,249342
|
|
20230607,152900,49419002850,48500,48500,48500,48500,0
|
|
20230607,152800,49419002850,48500,48500,48500,48500,0
|
|
20230607,152700,49419002850,48500,48500,48500,48500,0
|
|
20230607,152600,49419002850,48500,48500,48500,48500,0
|
|
20230607,152500,49419002850,48500,48500,48500,48500,0
|
|
20230607,152400,49419002850,48500,48500,48500,48500,0
|
|
20230607,152300,49419002850,48500,48500,48500,48500,0
|
|
20230607,152200,49419002850,48500,48500,48500,48500,0
|
|
20230607,152100,49419002850,48500,48500,48500,48500,0
|
|
20230607,152000,49419002850,48500,48500,48500,48500,0
|
|
20230607,151900,49419002850,48500,48450,48500,48400,5740
|
|
20230607,151800,49140970550,48500,48450,48500,48450,5856
|
|
20230607,151700,48857234350,48450,48550,48550,48450,7924
|
|
20230607,151600,48473012300,48550,48550,48550,48500,1200
|
|
20230607,151500,48414765150,48500,48500,48550,48500,7625
|
|
20230607,151400,48044898150,48500,48500,48550,48500,1618
|
|
20230607,151300,47966378050,48550,48500,48550,48500,978
|
|
20230607,151200,47918928250,48500,48550,48550,48500,1390
|
|
20230607,151100,47851467550,48500,48550,48550,48500,4786
|
|
20230607,151000,47619182300,48500,48550,48550,48500,5994
|
|
20230607,150900,47328380450,48500,48550,48550,48500,11667
|
|
20230607,150800,46762161050,48550,48550,48600,48550,757
|
|
20230607,150700,46725390450,48550,48550,48600,48550,1917
|
|
20230607,150600,46632301750,48550,48600,48600,48550,882
|
|
20230607,150500,46589458050,48550,48550,48600,48500,4272
|
|
20230607,150400,46382056850,48550,48500,48550,48500,1454
|
|
20230607,150300,46311493650,48500,48500,48550,48500,737
|
|
20230607,150200,46275733450,48550,48500,48550,48500,1412
|
|
20230607,150100,46207204900,48550,48550,48550,48500,1875
|
|
20230607,150000,46116225150,48500,48500,48550,48500,1377
|
|
20230607,145900,46049401400,48550,48500,48550,48500,3527
|
|
20230607,145800,45878220250,48550,48500,48550,48500,675
|
|
20230607,145700,45845468250,48500,48550,48550,48500,1856
|
|
20230607,145600,45755421000,48500,48500,48550,48500,1482
|
|
20230607,145500,45683508800,48550,48600,48600,48500,13654
|
|
20230607,145400,45020395400,48600,48650,48650,48600,1545
|
|
20230607,145300,44945287800,48600,48600,48650,48600,1224
|
|
20230607,145200,44885784200,48600,48600,48650,48600,1014
|
|
20230607,145100,44836491650,48600,48600,48650,48600,498
|
|
20230607,145000,44812269050,48600,48650,48650,48600,1343
|
|
20230607,144900,44746980850,48650,48600,48650,48600,1352
|
|
20230607,144800,44681244900,48600,48650,48650,48600,1272
|
|
20230607,144700,44619406050,48600,48600,48650,48600,1858
|
|
20230607,144600,44529076050,48600,48600,48650,48600,867
|
|
20230607,144500,44486925850,48600,48650,48650,48600,843
|
|
20230607,144400,44445940250,48600,48600,48650,48600,1661
|
|
20230607,144300,44365177750,48600,48700,48700,48600,1098
|
|
20230607,144200,44311777650,48650,48650,48700,48600,1557
|
|
20230607,144100,44236056350,48650,48700,48700,48600,2185
|
|
20230607,144000,44129772350,48650,48700,48700,48650,801
|
|
20230607,143900,44090798650,48650,48650,48700,48650,1532
|
|
20230607,143800,44016240950,48650,48650,48700,48650,924
|
|
20230607,143700,43971275550,48700,48700,48700,48650,1443
|
|
20230607,143600,43901042700,48650,48700,48700,48650,854
|
|
20230607,143500,43859481700,48650,48650,48700,48650,1043
|
|
20230607,143400,43808730600,48650,48650,48700,48650,1400
|
|
20230607,143300,43740581650,48650,48700,48750,48650,2000
|
|
20230607,143200,43643199800,48700,48650,48750,48650,1479
|
|
20230607,143100,43571190550,48650,48650,48700,48650,1113
|
|
20230607,143000,43517018650,48700,48650,48700,48650,868
|
|
20230607,142900,43474780450,48650,48650,48750,48650,1249
|
|
20230607,142800,43413968400,48650,48700,48750,48600,6771
|
|
20230607,142700,43084437700,48700,48700,48750,48700,1016
|
|
20230607,142600,43034943050,48700,48650,48700,48650,1344
|
|
20230607,142500,42969521450,48650,48700,48700,48650,1359
|
|
20230607,142400,42903386350,48700,48700,48750,48700,2941
|
|
20230607,142300,42760141750,48700,48700,48750,48700,989
|
|
20230607,142200,42711965950,48700,48700,48750,48700,973
|
|
20230607,142100,42664562200,48700,48700,48750,48700,1038
|
|
20230607,142000,42614006350,48700,48700,48750,48700,1336
|
|
20230607,141900,42548935000,48700,48750,48800,48700,2026
|
|
20230607,141800,42450200650,48750,48800,48800,48750,1229
|
|
20230607,141700,42390281950,48750,48750,48800,48750,906
|
|
20230607,141600,42346093650,48750,48800,48800,48750,740
|
|
20230607,141500,42310014050,48800,48750,48800,48750,1234
|
|
20230607,141400,42249852600,48800,48800,48800,48750,1896
|
|
20230607,141300,42157393800,48750,48750,48800,48750,1366
|
|
20230607,141200,42090799650,48800,48700,48800,48700,2196
|
|
20230607,141100,41983753500,48700,48750,48750,48650,1072
|
|
20230607,141000,41931527650,48650,48750,48750,48650,590
|
|
20230607,140900,41902823850,48750,48700,48750,48650,2269
|
|
20230607,140800,41792328900,48650,48650,48700,48600,1351
|
|
20230607,140700,41726599550,48650,48650,48700,48600,2202
|
|
20230607,140600,41619433750,48650,48700,48700,48650,1161
|
|
20230607,140500,41562927300,48700,48700,48700,48650,4607
|
|
20230607,140400,41338622100,48700,48750,48750,48650,2906
|
|
20230607,140300,41197111300,48750,48650,48750,48650,1308
|
|
20230607,140200,41133443900,48650,48700,48700,48650,1989
|
|
20230607,140100,41036609900,48700,48700,48750,48700,1094
|
|
20230607,140000,40983314450,48700,48700,48750,48700,920
|
|
20230607,135900,40938500950,48700,48650,48750,48650,1781
|
|
20230607,135800,40851755050,48650,48700,48750,48650,3989
|
|
20230607,135700,40657441250,48700,48750,48750,48650,4070
|
|
20230607,135600,40459140850,48700,48700,48750,48700,5389
|
|
20230607,135500,40196585050,48700,48700,48700,48650,1471
|
|
20230607,135400,40124980600,48700,48650,48700,48650,1354
|
|
20230607,135300,40059080750,48650,48650,48700,48650,1260
|
|
20230607,135200,39997768950,48650,48650,48700,48600,699
|
|
20230607,135100,39963749600,48650,48650,48700,48600,2860
|
|
20230607,135000,39824622650,48650,48700,48700,48650,714
|
|
20230607,134900,39789872650,48650,48700,48700,48650,1033
|
|
20230607,134800,39739586350,48650,48600,48700,48600,1464
|
|
20230607,134700,39668391550,48650,48650,48650,48600,2031
|
|
20230607,134600,39569623000,48700,48650,48700,48600,1216
|
|
20230607,134500,39510485450,48600,48650,48700,48600,1147
|
|
20230607,134400,39454707100,48650,48600,48700,48600,2002
|
|
20230607,134300,39357345350,48600,48600,48650,48600,2138
|
|
20230607,134200,39253415200,48600,48650,48700,48600,1251
|
|
20230607,134100,39192592500,48650,48650,48700,48600,1362
|
|
20230607,134000,39126318200,48600,48650,48700,48600,2983
|
|
20230607,133900,38981216050,48650,48650,48700,48650,1109
|
|
20230607,133800,38927237200,48650,48700,48700,48650,1360
|
|
20230607,133700,38861040800,48650,48700,48750,48650,1146
|
|
20230607,133600,38805248850,48700,48700,48750,48650,2002
|
|
20230607,133500,38707760550,48700,48750,48750,48700,861
|
|
20230607,133400,38665824500,48700,48650,48750,48650,871
|
|
20230607,133300,38623415200,48650,48750,48800,48650,2677
|
|
20230607,133200,38493034100,48750,48750,48800,48700,913
|
|
20230607,133100,38448536100,48700,48750,48750,48700,985
|
|
20230607,133000,38400540250,48750,48700,48800,48700,1109
|
|
20230607,132900,38346516450,48800,48700,48800,48650,1806
|
|
20230607,132800,38258518450,48750,48700,48800,48650,2149
|
|
20230607,132700,38153786050,48700,48700,48750,48650,575
|
|
20230607,132600,38125782350,48700,48700,48800,48700,2229
|
|
20230607,132500,38017120400,48700,48800,48800,48650,786
|
|
20230607,132400,37978835500,48700,48750,48800,48650,2064
|
|
20230607,132300,37878320900,48750,48700,48750,48650,2131
|
|
20230607,132200,37774487950,48700,48750,48750,48700,2706
|
|
20230607,132100,37642623500,48750,48750,48800,48750,2123
|
|
20230607,132000,37539108000,48750,48700,48800,48700,173
|
|
20230607,131900,37530671850,48700,48750,48850,48700,8113
|
|
20230607,131800,37134841300,48700,48800,48800,48700,1489
|
|
20230607,131700,37062278600,48750,48800,48800,48750,548
|
|
20230607,131600,37035561200,48800,48800,48800,48750,1014
|
|
20230607,131500,36986109350,48800,48700,48800,48700,773
|
|
20230607,131400,36948421300,48700,48800,48800,48700,743
|
|
20230607,131300,36912232500,48750,48750,48800,48700,3101
|
|
20230607,131200,36761075700,48750,48750,48800,48750,677
|
|
20230607,131100,36728066800,48750,48700,48800,48700,754
|
|
20230607,131000,36691290400,48600,48750,48800,48600,13271
|
|
20230607,130900,36045130500,48750,48800,48800,48750,834
|
|
20230607,130800,36004459350,48750,48750,48800,48750,938
|
|
20230607,130700,35958716500,48750,48800,48800,48700,793
|
|
20230607,130600,35920056000,48800,48750,48800,48750,1311
|
|
20230607,130500,35856122150,48750,48750,48800,48700,815
|
|
20230607,130400,35816406950,48750,48800,48800,48750,1243
|
|
20230607,130300,35755776950,48850,48750,48900,48750,3691
|
|
20230607,130200,35575545200,48750,48800,48850,48750,1584
|
|
20230607,130100,35498249450,48800,48800,48850,48800,1257
|
|
20230607,130000,35436882700,48800,48800,48850,48800,868
|
|
20230607,125900,35394508750,48800,48900,48900,48750,2988
|
|
20230607,125800,35248603650,48850,48750,48850,48750,2007
|
|
20230607,125700,35150639700,48750,48850,48850,48750,499
|
|
20230607,125600,35126292000,48750,48750,48850,48750,1232
|
|
20230607,125500,35066171700,48750,48800,48850,48750,3128
|
|
20230607,125400,34913461550,48800,48850,48850,48750,1259
|
|
20230607,125300,34852023250,48850,48750,48850,48750,1099
|
|
20230607,125200,34798391500,48750,48800,48900,48750,2753
|
|
20230607,125100,34664045550,48750,48700,48900,48700,2901
|
|
20230607,125000,34522358900,48700,48950,48950,48700,23502
|
|
20230607,124900,33374491900,48950,48900,48950,48900,397
|
|
20230607,124800,33355074350,48950,48900,48950,48900,1113
|
|
20230607,124700,33300616700,48900,48950,48950,48900,769
|
|
20230607,124600,33262989650,48900,48900,48950,48900,712
|
|
20230607,124500,33228155650,48900,48950,48950,48900,1007
|
|
20230607,124400,33178903500,48900,48900,48950,48900,462
|
|
20230607,124300,33156302850,48950,48900,48950,48900,542
|
|
20230607,124200,33129775550,48900,48950,48950,48900,367
|
|
20230607,124100,33111819250,48900,48900,48950,48900,1208
|
|
20230607,124000,33052695400,48900,48900,48950,48900,1283
|
|
20230607,123900,32989920900,48900,48900,48950,48900,381
|
|
20230607,123800,32971282500,48900,48900,48950,48900,933
|
|
20230607,123700,32925630150,48900,48900,48950,48900,311
|
|
20230607,123600,32910414350,48900,48900,48950,48900,625
|
|
20230607,123500,32879830400,48900,48900,48950,48900,507
|
|
20230607,123400,32855024300,48900,48900,48950,48900,147
|
|
20230607,123300,32847833300,48950,48900,48950,48900,2899
|
|
20230607,123200,32706045500,48900,48900,48950,48900,392
|
|
20230607,123100,32686867500,48950,48950,48950,48900,996
|
|
20230607,123000,32638141800,48950,48900,48950,48900,331
|
|
20230607,122900,32621946600,48900,48950,49000,48900,2048
|
|
20230607,122800,32521727400,49000,48900,49000,48900,2797
|
|
20230607,122700,32384810150,48950,48900,48950,48900,243
|
|
20230607,122600,32372920750,48900,48950,48950,48900,268
|
|
20230607,122500,32359805250,48950,49000,49000,48900,2478
|
|
20230607,122400,32238587600,49000,48950,49000,48900,3019
|
|
20230607,122300,32090842750,48900,48900,48950,48900,1026
|
|
20230607,122200,32040624150,48900,48900,48950,48900,865
|
|
20230607,122100,31998304200,48900,48950,48950,48900,2640
|
|
20230607,122000,31869076500,49000,48950,49000,48950,2720
|
|
20230607,121900,31735913600,48950,49000,49000,48950,565
|
|
20230607,121800,31708245450,48950,48900,48950,48900,1633
|
|
20230607,121700,31628319050,48900,48900,48950,48900,305
|
|
20230607,121600,31613399450,48950,48900,48950,48900,2718
|
|
20230607,121500,31480389550,48900,48900,48950,48850,1247
|
|
20230607,121400,31419383450,48900,48950,48950,48900,349
|
|
20230607,121300,31402309800,48900,48950,49000,48850,1105
|
|
20230607,121200,31348258650,48950,49000,49000,48850,12876
|
|
20230607,121100,30718263100,48950,48950,49000,48950,524
|
|
20230607,121000,30692606800,48950,48900,48950,48900,8031
|
|
20230607,120900,30299528350,48900,48900,48950,48900,157
|
|
20230607,120800,30291845700,48900,48900,48950,48900,996
|
|
20230607,120700,30243113150,48900,48950,48950,48900,260
|
|
20230607,120600,30230389300,48950,48950,48950,48900,482
|
|
20230607,120500,30206807750,48900,48900,48950,48900,4691
|
|
20230607,120400,29977198800,48900,48900,48950,48900,4368
|
|
20230607,120300,29763438450,48900,48950,48950,48900,877
|
|
20230607,120200,29720530700,48900,48900,48950,48900,676
|
|
20230607,120100,29687468150,48900,48900,48950,48900,928
|
|
20230607,120000,29642069500,48900,48950,48950,48900,1005
|
|
20230607,115900,29592894150,48900,48900,48950,48900,1280
|
|
20230607,115800,29530288000,48900,48950,48950,48900,939
|
|
20230607,115700,29484344400,48900,48950,48950,48900,903
|
|
20230607,115600,29440166100,48900,48900,48950,48900,1338
|
|
20230607,115500,29374691350,48900,48950,48950,48900,840
|
|
20230607,115400,29333585350,48900,48900,48950,48850,2467
|
|
20230607,115300,29212942200,48850,48850,48900,48850,365
|
|
20230607,115200,29195094800,48850,48850,48900,48850,2757
|
|
20230607,115100,29060281850,48900,48900,48900,48850,1462
|
|
20230607,115000,28988807000,48900,48900,48900,48850,4123
|
|
20230607,114900,28787195200,48850,48850,48900,48850,816
|
|
20230607,114800,28747303350,48900,48850,48900,48850,848
|
|
20230607,114700,28705855150,48900,48850,48900,48850,757
|
|
20230607,114600,28668847600,48850,48850,48900,48850,379
|
|
20230607,114500,28650320900,48850,48900,48900,48850,1523
|
|
20230607,114400,28575858550,48850,48900,48900,48850,204
|
|
20230607,114300,28565883250,48850,48900,48900,48850,3639
|
|
20230607,114200,28387942200,48850,48900,48900,48850,198
|
|
20230607,114100,28378260950,48850,48850,48900,48850,614
|
|
20230607,114000,28348244400,48850,48850,48900,48850,851
|
|
20230607,113900,28306641800,48850,48850,48900,48850,189
|
|
20230607,113800,28297406250,48850,48900,48900,48850,703
|
|
20230607,113700,28263041000,48850,48850,48900,48850,2217
|
|
20230607,113600,28154719750,48850,48850,48900,48850,275
|
|
20230607,113500,28141276700,48900,48850,48900,48850,1061
|
|
20230607,113400,28089410350,48850,48850,48900,48850,858
|
|
20230607,113300,28047480450,48850,48850,48900,48850,594
|
|
20230607,113200,28018456600,48850,48900,48900,48850,1335
|
|
20230607,113100,27953191850,48850,48850,48900,48850,487
|
|
20230607,113000,27929385750,48900,48900,48900,48850,1976
|
|
20230607,112900,27832769550,48850,48850,48900,48850,488
|
|
20230607,112800,27808920150,48850,48900,48950,48850,3112
|
|
20230607,112700,27656773250,48900,48900,48950,48900,1251
|
|
20230607,112600,27595571050,48900,48900,48950,48900,1725
|
|
20230607,112500,27511208400,48850,48900,48900,48850,638
|
|
20230607,112400,27480022300,48850,48900,48950,48850,6914
|
|
20230607,112300,27141933150,48900,48900,48950,48900,805
|
|
20230607,112200,27102545500,48950,48950,48950,48900,1797
|
|
20230607,112100,27014625000,48950,48900,48950,48900,438
|
|
20230607,112000,26993193550,48900,48850,48950,48850,3544
|
|
20230607,111900,26819872050,48900,48900,48900,48850,403
|
|
20230607,111800,26800165550,48900,48900,48900,48850,262
|
|
20230607,111700,26787354350,48900,48850,48900,48850,756
|
|
20230607,111600,26750387100,48900,48900,48900,48850,563
|
|
20230607,111500,26722859600,48900,48850,48900,48850,522
|
|
20230607,111400,26697334900,48850,48900,48900,48850,208
|
|
20230607,111300,26687165600,48850,48900,48900,48850,522
|
|
20230607,111200,26661641900,48900,48850,48900,48850,576
|
|
20230607,111100,26633480150,48850,48900,48900,48850,684
|
|
20230607,111000,26600045050,48850,48900,48900,48850,3423
|
|
20230607,110900,26432702650,48900,48850,48900,48850,564
|
|
20230607,110800,26405132250,48850,48850,48900,48850,264
|
|
20230607,110700,26392229750,48850,48900,48900,48850,626
|
|
20230607,110600,26361632700,48850,48850,48900,48850,473
|
|
20230607,110500,26338510500,48850,48850,48900,48850,4595
|
|
20230607,110400,26113867400,48900,48900,48900,48850,4756
|
|
20230607,110300,25881359500,48900,48900,48950,48850,1244
|
|
20230607,110200,25820521900,48900,48850,48900,48850,5641
|
|
20230607,110100,25544699000,48900,48900,48900,48850,277
|
|
20230607,110000,25531154100,48850,48900,48900,48850,654
|
|
20230607,105900,25499179450,48900,48850,48900,48850,366
|
|
20230607,105800,25481287650,48850,48900,48900,48850,881
|
|
20230607,105700,25438228700,48850,48900,48900,48850,2033
|
|
20230607,105600,25338835150,48850,48850,48900,48850,2550
|
|
20230607,105500,25214178400,48900,48850,48900,48850,712
|
|
20230607,105400,25179376500,48900,48950,48950,48850,895
|
|
20230607,105300,25135611350,48950,48900,48950,48850,7079
|
|
20230607,105200,24789459700,48900,48900,48900,48850,851
|
|
20230607,105100,24747858250,48850,48900,48900,48850,8371
|
|
20230607,105000,24338552900,48900,48850,48900,48850,2036
|
|
20230607,104900,24238995450,48850,48900,48900,48850,1433
|
|
20230607,104800,24168957550,48850,48900,48900,48850,381
|
|
20230607,104700,24150331500,48850,48900,48900,48850,984
|
|
20230607,104600,24102226700,48850,48900,48900,48850,686
|
|
20230607,104500,24068691450,48900,48900,48900,48850,280
|
|
20230607,104400,24055006250,48850,48850,48900,48850,1030
|
|
20230607,104300,24004653650,48850,48900,48900,48850,265
|
|
20230607,104200,23991699650,48900,48850,48900,48850,4840
|
|
20230607,104100,23755247450,48850,48850,48850,48800,1380
|
|
20230607,104000,23687835400,48800,48800,48850,48800,1912
|
|
20230607,103900,23594512400,48800,48800,48850,48800,992
|
|
20230607,103800,23546066850,48800,48800,48850,48800,409
|
|
20230607,103700,23526095600,48850,48800,48850,48800,391
|
|
20230607,103600,23507002400,48800,48800,48850,48800,3318
|
|
20230607,103500,23345074700,48800,48800,48850,48800,2122
|
|
20230607,103400,23241508350,48800,48800,48850,48800,572
|
|
20230607,103300,23213587700,48800,48850,48850,48800,10427
|
|
20230607,103200,22704259400,48800,48850,48850,48800,1032
|
|
20230607,103100,22653878700,48800,48850,48850,48800,491
|
|
20230607,103000,22629902850,48850,48850,48850,48800,524
|
|
20230607,102900,22604305800,48850,48800,48850,48800,3423
|
|
20230607,102800,22437117550,48850,48800,48850,48800,118
|
|
20230607,102700,22431353350,48850,48800,48850,48800,2348
|
|
20230607,102600,22316747600,48800,48800,48800,48750,2749
|
|
20230607,102500,22182607050,48800,48750,48800,48750,860
|
|
20230607,102400,22140655650,48800,48800,48800,48750,1223
|
|
20230607,102300,22081018950,48800,48800,48800,48750,701
|
|
20230607,102200,22046830850,48750,48750,48800,48750,1307
|
|
20230607,102100,21983076400,48750,48750,48800,48750,512
|
|
20230607,102000,21958098150,48750,48800,48800,48750,1464
|
|
20230607,101900,21886709350,48800,48800,48850,48750,7445
|
|
20230607,101800,21523454850,48850,48850,48850,48800,675
|
|
20230607,101700,21490501050,48800,48850,48850,48800,651
|
|
20230607,101600,21458708050,48800,48850,48850,48800,717
|
|
20230607,101500,21423688250,48850,48850,48850,48800,765
|
|
20230607,101400,21386338450,48850,48850,48850,48800,407
|
|
20230607,101300,21366460500,48850,48850,48850,48800,955
|
|
20230607,101200,21319832400,48800,48800,48850,48800,197
|
|
20230607,101100,21310211950,48850,48800,48850,48750,2139
|
|
20230607,101000,21205757850,48800,48750,48850,48750,6900
|
|
20230607,100900,20868975550,48750,48750,48850,48650,4103
|
|
20230607,100800,20669229550,48650,48850,48850,48650,9304
|
|
20230607,100700,20215936250,48800,48850,48850,48700,10240
|
|
20230607,100600,19716409750,48800,48850,48850,48800,586
|
|
20230607,100500,19687791200,48850,48850,48850,48800,1843
|
|
20230607,100400,19597824200,48800,48850,48850,48800,1994
|
|
20230607,100300,19500434650,48800,48850,48850,48800,790
|
|
20230607,100200,19461853700,48800,48850,48850,48800,994
|
|
20230607,100100,19413303100,48800,48850,48850,48800,612
|
|
20230607,100000,19383414550,48800,48850,48850,48750,5328
|
|
20230607,095900,19123453950,48850,48900,48900,48800,2949
|
|
20230607,095800,18979426800,48900,48900,48900,48850,973
|
|
20230607,095700,18931871300,48850,48900,48900,48800,1048
|
|
20230607,095600,18880638000,48800,48850,48900,48800,747
|
|
20230607,095500,18844148500,48800,48900,48900,48800,6215
|
|
20230607,095400,18540678750,48900,48900,48900,48850,593
|
|
20230607,095300,18511694400,48900,48900,48950,48850,3782
|
|
20230607,095200,18326811450,48900,48950,48950,48900,4604
|
|
20230607,095100,18101543500,48950,49000,49000,48950,10009
|
|
20230607,095000,17611556200,49000,49000,49000,48950,908
|
|
20230607,094900,17567069200,49000,49000,49000,48950,1708
|
|
20230607,094800,17483436650,49000,48950,49000,48950,1327
|
|
20230607,094700,17418446300,48950,49000,49000,48950,1163
|
|
20230607,094600,17361481700,48950,48950,49000,48950,3644
|
|
20230607,094500,17183062200,48950,49000,49000,48950,1836
|
|
20230607,094400,17093146700,49000,48950,49000,48900,10940
|
|
20230607,094300,16557548550,48950,48950,48950,48900,583
|
|
20230607,094200,16529011050,48900,48950,48950,48900,1118
|
|
20230607,094100,16474297750,48950,48950,48950,48900,935
|
|
20230607,094000,16428551700,48950,48950,48950,48900,1717
|
|
20230607,093900,16344517900,48950,48900,48950,48850,5531
|
|
20230607,093800,16074039600,48900,49000,49000,48900,4349
|
|
20230607,093700,15861249150,49000,48950,49000,48900,3213
|
|
20230607,093600,15703952350,48950,48950,48950,48900,1500
|
|
20230607,093500,15630543550,48950,48900,49000,48900,21892
|
|
20230607,093400,14558380800,48900,48900,48900,48850,1339
|
|
20230607,093300,14492926600,48900,48900,48900,48850,3594
|
|
20230607,093200,14317220150,48900,48900,48900,48850,1172
|
|
20230607,093100,14259926800,48850,48950,48950,48850,4420
|
|
20230607,093000,14043841300,48950,48950,49000,48900,4769
|
|
20230607,092900,13810426000,48950,49000,49000,48950,498
|
|
20230607,092800,13786033750,49000,48950,49000,48900,2508
|
|
20230607,092700,13663231600,48950,49000,49000,48950,4111
|
|
20230607,092600,13461967850,49000,49050,49050,48950,5280
|
|
20230607,092500,13203288100,49050,49000,49050,48950,11693
|
|
20230607,092400,12630305450,49000,48950,49000,48950,1162
|
|
20230607,092300,12573384350,49000,48950,49000,48950,905
|
|
20230607,092200,12529046050,49000,49000,49000,48950,1793
|
|
20230607,092100,12441234350,49000,48950,49000,48950,1494
|
|
20230607,092000,12368062050,48950,49000,49000,48950,472
|
|
20230607,091900,12344944450,49000,49000,49050,48900,11095
|
|
20230607,091800,11801380100,48950,49000,49000,48900,6485
|
|
20230607,091700,11483940800,48950,49000,49050,48900,4866
|
|
20230607,091600,11245663300,49000,49050,49050,48950,6817
|
|
20230607,091500,10911538450,49050,49000,49050,48950,8627
|
|
20230607,091400,10488684050,49000,49050,49050,49000,4921
|
|
20230607,091300,10247349000,49050,49000,49050,48900,22593
|
|
20230607,091200,9140436950,49000,48900,49000,48900,15995
|
|
20230607,091100,8357493100,48950,48900,48950,48850,4419
|
|
20230607,091000,8141330850,48950,48850,48950,48800,8767
|
|
20230607,090900,7712654100,48850,48900,48900,48800,4581
|
|
20230607,090800,7488826250,48900,48950,48950,48800,4010
|
|
20230607,090700,7292928700,48900,48800,48950,48800,5258
|
|
20230607,090600,7035912250,48850,48800,48950,48800,7065
|
|
20230607,090500,6690640050,48800,48850,48900,48750,5944
|
|
20230607,090400,6400513700,48900,49000,49050,48850,5559
|
|
20230607,090300,6128444650,49050,48850,49050,48750,20837
|
|
20230607,090200,5108057300,48850,48850,48900,48650,11531
|
|
20230607,090100,4545404700,48850,48900,49000,48600,20021
|
|
20230607,090000,3567982950,48900,49100,49150,48850,72689
|