651 lines
35 KiB
CSV
651 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,194800,53552709250,48650,48650,48650,48650,76336
|
|
20230703,194700,53552709250,48650,48650,48650,48650,0
|
|
20230703,194600,53552709250,48650,48650,48650,48650,0
|
|
20230703,194500,53552709250,48650,48650,48650,48650,0
|
|
20230703,194400,53552709250,48650,48650,48650,48650,0
|
|
20230703,194300,53552709250,48650,48650,48650,48650,0
|
|
20230703,194200,53552709250,48650,48650,48650,48650,0
|
|
20230703,194100,53552709250,48650,48650,48650,48650,0
|
|
20230703,194000,53552709250,48650,48650,48650,48650,0
|
|
20230703,193900,53552709250,48650,48650,48650,48650,0
|
|
20230703,193800,53552709250,48650,48650,48650,48650,0
|
|
20230703,193700,53552709250,48650,48650,48650,48650,0
|
|
20230703,193600,53552709250,48650,48650,48650,48650,0
|
|
20230703,193500,53552709250,48650,48650,48650,48650,0
|
|
20230703,193400,53552709250,48650,48650,48650,48650,0
|
|
20230703,193300,53552709250,48650,48650,48650,48650,0
|
|
20230703,193200,53552709250,48650,48650,48650,48650,0
|
|
20230703,193100,53552709250,48650,48650,48650,48650,0
|
|
20230703,193000,53552709250,48650,48650,48650,48650,0
|
|
20230703,192900,53552709250,48650,48650,48650,48650,0
|
|
20230703,192800,53552709250,48650,48650,48650,48650,0
|
|
20230703,192700,53552709250,48650,48650,48650,48650,0
|
|
20230703,192600,53552709250,48650,48650,48650,48650,0
|
|
20230703,192500,53552709250,48650,48650,48650,48650,0
|
|
20230703,192400,53552709250,48650,48650,48650,48650,0
|
|
20230703,192300,53552709250,48650,48650,48650,48650,0
|
|
20230703,192200,53552709250,48650,48650,48650,48650,0
|
|
20230703,192100,53552709250,48650,48650,48650,48650,0
|
|
20230703,192000,53552709250,48650,48650,48650,48650,0
|
|
20230703,191900,53552709250,48650,48650,48650,48650,0
|
|
20230703,191800,53552709250,48650,48650,48650,48650,76336
|
|
20230703,191700,53552709250,48650,48650,48650,48650,0
|
|
20230703,191600,53552709250,48650,48650,48650,48650,0
|
|
20230703,191500,53552709250,48650,48650,48650,48650,0
|
|
20230703,191400,53552709250,48650,48650,48650,48650,0
|
|
20230703,191300,53552709250,48650,48650,48650,48650,0
|
|
20230703,191200,53552709250,48650,48650,48650,48650,0
|
|
20230703,191100,53552709250,48650,48650,48650,48650,0
|
|
20230703,191000,53552709250,48650,48650,48650,48650,0
|
|
20230703,190900,53552709250,48650,48650,48650,48650,0
|
|
20230703,190800,53552709250,48650,48650,48650,48650,0
|
|
20230703,190700,53552709250,48650,48650,48650,48650,0
|
|
20230703,190600,53552709250,48650,48650,48650,48650,0
|
|
20230703,190500,53552709250,48650,48650,48650,48650,0
|
|
20230703,190400,53552709250,48650,48650,48650,48650,0
|
|
20230703,190300,53552709250,48650,48650,48650,48650,0
|
|
20230703,190200,53552709250,48650,48650,48650,48650,0
|
|
20230703,190100,53552709250,48650,48650,48650,48650,0
|
|
20230703,190000,53552709250,48650,48650,48650,48650,0
|
|
20230703,185900,53552709250,48650,48650,48650,48650,0
|
|
20230703,185800,53552709250,48650,48650,48650,48650,0
|
|
20230703,185700,53552709250,48650,48650,48650,48650,0
|
|
20230703,185600,53552709250,48650,48650,48650,48650,0
|
|
20230703,185500,53552709250,48650,48650,48650,48650,0
|
|
20230703,185400,53552709250,48650,48650,48650,48650,0
|
|
20230703,185300,53552709250,48650,48650,48650,48650,0
|
|
20230703,185200,53552709250,48650,48650,48650,48650,0
|
|
20230703,185100,53552709250,48650,48650,48650,48650,0
|
|
20230703,185000,53552709250,48650,48650,48650,48650,0
|
|
20230703,184900,53552709250,48650,48650,48650,48650,0
|
|
20230703,184800,53552709250,48650,48650,48650,48650,76336
|
|
20230703,184700,53552709250,48650,48650,48650,48650,0
|
|
20230703,184600,53552709250,48650,48650,48650,48650,0
|
|
20230703,184500,53552709250,48650,48650,48650,48650,0
|
|
20230703,184400,53552709250,48650,48650,48650,48650,0
|
|
20230703,184300,53552709250,48650,48650,48650,48650,0
|
|
20230703,184200,53552709250,48650,48650,48650,48650,0
|
|
20230703,184100,53552709250,48650,48650,48650,48650,0
|
|
20230703,184000,53552709250,48650,48650,48650,48650,0
|
|
20230703,183900,53552709250,48650,48650,48650,48650,0
|
|
20230703,183800,53552709250,48650,48650,48650,48650,0
|
|
20230703,183700,53552709250,48650,48650,48650,48650,0
|
|
20230703,183600,53552709250,48650,48650,48650,48650,0
|
|
20230703,183500,53552709250,48650,48650,48650,48650,0
|
|
20230703,183400,53552709250,48650,48650,48650,48650,0
|
|
20230703,183300,53552709250,48650,48650,48650,48650,0
|
|
20230703,183200,53552709250,48650,48650,48650,48650,0
|
|
20230703,183100,53552709250,48650,48650,48650,48650,0
|
|
20230703,183000,53552709250,48650,48650,48650,48650,0
|
|
20230703,182900,53552709250,48650,48650,48650,48650,0
|
|
20230703,182800,53552709250,48650,48650,48650,48650,0
|
|
20230703,182700,53552709250,48650,48650,48650,48650,0
|
|
20230703,182600,53552709250,48650,48650,48650,48650,0
|
|
20230703,182500,53552709250,48650,48650,48650,48650,0
|
|
20230703,182400,53552709250,48650,48650,48650,48650,0
|
|
20230703,182300,53552709250,48650,48650,48650,48650,0
|
|
20230703,182200,53552709250,48650,48650,48650,48650,0
|
|
20230703,182100,53552709250,48650,48650,48650,48650,0
|
|
20230703,182000,53552709250,48650,48650,48650,48650,0
|
|
20230703,181900,53552709250,48650,48650,48650,48650,0
|
|
20230703,181800,53552709250,48650,48650,48650,48650,76336
|
|
20230703,181700,53552709250,48650,48650,48650,48650,0
|
|
20230703,181600,53552709250,48650,48650,48650,48650,0
|
|
20230703,181500,53552709250,48650,48650,48650,48650,0
|
|
20230703,181400,53552709250,48650,48650,48650,48650,0
|
|
20230703,181300,53552709250,48650,48650,48650,48650,0
|
|
20230703,181200,53552709250,48650,48650,48650,48650,0
|
|
20230703,181100,53552709250,48650,48650,48650,48650,0
|
|
20230703,181000,53552709250,48650,48650,48650,48650,0
|
|
20230703,180900,53552709250,48650,48650,48650,48650,0
|
|
20230703,180800,53552709250,48650,48650,48650,48650,0
|
|
20230703,180700,53552709250,48650,48650,48650,48650,0
|
|
20230703,180600,53552709250,48650,48650,48650,48650,0
|
|
20230703,180500,53552709250,48650,48650,48650,48650,0
|
|
20230703,180400,53552709250,48650,48650,48650,48650,0
|
|
20230703,180300,53552709250,48650,48650,48650,48650,0
|
|
20230703,180200,53552709250,48650,48650,48650,48650,0
|
|
20230703,180100,53552709250,48650,48650,48650,48650,0
|
|
20230703,180000,53552709250,48650,48650,48650,48650,0
|
|
20230703,175900,53552709250,48650,48650,48650,48650,0
|
|
20230703,175800,53552709250,48650,48650,48650,48650,0
|
|
20230703,175700,53552709250,48650,48650,48650,48650,0
|
|
20230703,175600,53552709250,48650,48650,48650,48650,0
|
|
20230703,175500,53552709250,48650,48650,48650,48650,0
|
|
20230703,175400,53552709250,48650,48650,48650,48650,0
|
|
20230703,175300,53552709250,48650,48650,48650,48650,0
|
|
20230703,175200,53552709250,48650,48650,48650,48650,0
|
|
20230703,175100,53552709250,48650,48650,48650,48650,0
|
|
20230703,175000,53552709250,48650,48650,48650,48650,0
|
|
20230703,174900,53552709250,48650,48650,48650,48650,0
|
|
20230703,174800,53552709250,48650,48650,48650,48650,76336
|
|
20230703,174700,53552709250,48650,48650,48650,48650,0
|
|
20230703,174600,53552709250,48650,48650,48650,48650,0
|
|
20230703,174500,53552709250,48650,48650,48650,48650,0
|
|
20230703,174400,53552709250,48650,48650,48650,48650,0
|
|
20230703,174300,53552709250,48650,48650,48650,48650,0
|
|
20230703,174200,53552709250,48650,48650,48650,48650,0
|
|
20230703,174100,53552709250,48650,48650,48650,48650,0
|
|
20230703,174000,53552709250,48650,48650,48650,48650,0
|
|
20230703,173900,53552709250,48650,48650,48650,48650,0
|
|
20230703,173800,53552709250,48650,48650,48650,48650,0
|
|
20230703,173700,53552709250,48650,48650,48650,48650,0
|
|
20230703,173600,53552709250,48650,48650,48650,48650,0
|
|
20230703,173500,53552709250,48650,48650,48650,48650,0
|
|
20230703,173400,53552709250,48650,48650,48650,48650,0
|
|
20230703,173300,53552709250,48650,48650,48650,48650,0
|
|
20230703,173200,53552709250,48650,48650,48650,48650,0
|
|
20230703,173100,53552709250,48650,48650,48650,48650,0
|
|
20230703,173000,53552709250,48650,48650,48650,48650,0
|
|
20230703,172900,53552709250,48650,48650,48650,48650,0
|
|
20230703,172800,53552709250,48650,48650,48650,48650,0
|
|
20230703,172700,53552709250,48650,48650,48650,48650,0
|
|
20230703,172600,53552709250,48650,48650,48650,48650,0
|
|
20230703,172500,53552709250,48650,48650,48650,48650,0
|
|
20230703,172400,53552709250,48650,48650,48650,48650,0
|
|
20230703,172300,53552709250,48650,48650,48650,48650,0
|
|
20230703,172200,53552709250,48650,48650,48650,48650,0
|
|
20230703,172100,53552709250,48650,48650,48650,48650,0
|
|
20230703,172000,53552709250,48650,48650,48650,48650,0
|
|
20230703,171900,53552709250,48650,48650,48650,48650,0
|
|
20230703,171800,53552709250,48650,48650,48650,48650,76336
|
|
20230703,171700,53552709250,48650,48650,48650,48650,0
|
|
20230703,171600,53552709250,48650,48650,48650,48650,0
|
|
20230703,171500,53552709250,48650,48650,48650,48650,0
|
|
20230703,171400,53552709250,48650,48650,48650,48650,0
|
|
20230703,171300,53552709250,48650,48650,48650,48650,0
|
|
20230703,171200,53552709250,48650,48650,48650,48650,0
|
|
20230703,171100,53552709250,48650,48650,48650,48650,0
|
|
20230703,171000,53552709250,48650,48650,48650,48650,0
|
|
20230703,170900,53552709250,48650,48650,48650,48650,0
|
|
20230703,170800,53552709250,48650,48650,48650,48650,0
|
|
20230703,170700,53552709250,48650,48650,48650,48650,0
|
|
20230703,170600,53552709250,48650,48650,48650,48650,0
|
|
20230703,170500,53552709250,48650,48650,48650,48650,0
|
|
20230703,170400,53552709250,48650,48650,48650,48650,0
|
|
20230703,170300,53552709250,48650,48650,48650,48650,0
|
|
20230703,170200,53552709250,48650,48650,48650,48650,0
|
|
20230703,170100,53552709250,48650,48650,48650,48650,0
|
|
20230703,170000,53552709250,48650,48650,48650,48650,0
|
|
20230703,165900,53552709250,48650,48650,48650,48650,0
|
|
20230703,165800,53552709250,48650,48650,48650,48650,0
|
|
20230703,165700,53552709250,48650,48650,48650,48650,0
|
|
20230703,165600,53552709250,48650,48650,48650,48650,0
|
|
20230703,165500,53552709250,48650,48650,48650,48650,0
|
|
20230703,165400,53552709250,48650,48650,48650,48650,0
|
|
20230703,165300,53552709250,48650,48650,48650,48650,0
|
|
20230703,165200,53552709250,48650,48650,48650,48650,0
|
|
20230703,165100,53552709250,48650,48650,48650,48650,0
|
|
20230703,165000,53552709250,48650,48650,48650,48650,0
|
|
20230703,164900,53552709250,48650,48650,48650,48650,0
|
|
20230703,164800,53552709250,48650,48650,48650,48650,76336
|
|
20230703,164700,53552709250,48650,48650,48650,48650,0
|
|
20230703,164600,53552709250,48650,48650,48650,48650,0
|
|
20230703,164500,53552709250,48650,48650,48650,48650,0
|
|
20230703,164400,53552709250,48650,48650,48650,48650,0
|
|
20230703,164300,53552709250,48650,48650,48650,48650,0
|
|
20230703,164200,53552709250,48650,48650,48650,48650,0
|
|
20230703,164100,53552709250,48650,48650,48650,48650,0
|
|
20230703,164000,53552709250,48650,48650,48650,48650,0
|
|
20230703,163900,53552709250,48650,48650,48650,48650,0
|
|
20230703,163800,53552709250,48650,48650,48650,48650,0
|
|
20230703,163700,53552709250,48650,48650,48650,48650,0
|
|
20230703,163600,53552709250,48650,48650,48650,48650,0
|
|
20230703,163500,53552709250,48650,48650,48650,48650,0
|
|
20230703,163400,53552709250,48650,48650,48650,48650,0
|
|
20230703,163300,53552709250,48650,48650,48650,48650,0
|
|
20230703,163200,53552709250,48650,48650,48650,48650,0
|
|
20230703,163100,53552709250,48650,48650,48650,48650,0
|
|
20230703,163000,53552709250,48650,48650,48650,48650,0
|
|
20230703,162900,53552709250,48650,48650,48650,48650,0
|
|
20230703,162800,53552709250,48650,48650,48650,48650,0
|
|
20230703,162700,53552709250,48650,48650,48650,48650,0
|
|
20230703,162600,53552709250,48650,48650,48650,48650,0
|
|
20230703,162500,53552709250,48650,48650,48650,48650,0
|
|
20230703,162400,53552709250,48650,48650,48650,48650,0
|
|
20230703,162300,53552709250,48650,48650,48650,48650,0
|
|
20230703,162200,53552709250,48650,48650,48650,48650,0
|
|
20230703,162100,53552709250,48650,48650,48650,48650,0
|
|
20230703,162000,53552709250,48650,48650,48650,48650,0
|
|
20230703,161900,53552709250,48650,48650,48650,48650,0
|
|
20230703,161800,53552709250,48650,48650,48650,48650,76336
|
|
20230703,161700,53552709250,48650,48650,48650,48650,0
|
|
20230703,161600,53552709250,48650,48650,48650,48650,0
|
|
20230703,161500,53552709250,48650,48650,48650,48650,0
|
|
20230703,161400,53552709250,48650,48650,48650,48650,0
|
|
20230703,161300,53552709250,48650,48650,48650,48650,0
|
|
20230703,161200,53552709250,48650,48650,48650,48650,0
|
|
20230703,161100,53552709250,48650,48650,48650,48650,0
|
|
20230703,161000,53552709250,48650,48650,48650,48650,0
|
|
20230703,160900,53552709250,48650,48650,48650,48650,0
|
|
20230703,160800,53552709250,48650,48650,48650,48650,0
|
|
20230703,160700,53552709250,48650,48650,48650,48650,0
|
|
20230703,160600,53552709250,48650,48650,48650,48650,0
|
|
20230703,160500,53552709250,48650,48650,48650,48650,0
|
|
20230703,160400,53552709250,48650,48650,48650,48650,0
|
|
20230703,160300,53552709250,48650,48650,48650,48650,0
|
|
20230703,160200,53552709250,48650,48650,48650,48650,0
|
|
20230703,160100,53552709250,48650,48650,48650,48650,0
|
|
20230703,160000,53552709250,48650,48650,48650,48650,0
|
|
20230703,155900,53552709250,48650,48650,48650,48650,0
|
|
20230703,155800,53552709250,48650,48650,48650,48650,0
|
|
20230703,155700,53552709250,48650,48650,48650,48650,0
|
|
20230703,155600,53552709250,48650,48650,48650,48650,0
|
|
20230703,155500,53552709250,48650,48650,48650,48650,0
|
|
20230703,155400,53552709250,48650,48650,48650,48650,0
|
|
20230703,155300,53552709250,48650,48650,48650,48650,0
|
|
20230703,155200,53552709250,48650,48650,48650,48650,0
|
|
20230703,155100,53552709250,48650,48650,48650,48650,0
|
|
20230703,155000,53552709250,48650,48650,48650,48650,0
|
|
20230703,154900,53552709250,48650,48650,48650,48650,0
|
|
20230703,154800,53552709250,48650,48650,48650,48650,76336
|
|
20230703,154700,53552709250,48650,48650,48650,48650,0
|
|
20230703,154600,53552709250,48650,48650,48650,48650,0
|
|
20230703,154500,53552709250,48650,48650,48650,48650,0
|
|
20230703,154400,53552709250,48650,48650,48650,48650,0
|
|
20230703,154300,53552709250,48650,48650,48650,48650,0
|
|
20230703,154200,53552709250,48650,48650,48650,48650,0
|
|
20230703,154100,53552709250,48650,48650,48650,48650,0
|
|
20230703,154000,53552709250,48650,48650,48650,48650,0
|
|
20230703,153900,53552709250,48650,48650,48650,48650,0
|
|
20230703,153800,53552709250,48650,48650,48650,48650,0
|
|
20230703,153700,53552709250,48650,48650,48650,48650,0
|
|
20230703,153600,53552709250,48650,48650,48650,48650,0
|
|
20230703,153500,53552709250,48650,48650,48650,48650,0
|
|
20230703,153400,53552709250,48650,48650,48650,48650,0
|
|
20230703,153300,53552709250,48650,48650,48650,48650,0
|
|
20230703,153200,53552709250,48650,48650,48650,48650,0
|
|
20230703,153100,53552709250,48650,48650,48650,48650,0
|
|
20230703,153000,53552709250,48650,48650,48650,48650,76336
|
|
20230703,152900,49838962850,48600,48600,48600,48600,0
|
|
20230703,152800,49838962850,48600,48600,48600,48600,0
|
|
20230703,152700,49838962850,48600,48600,48600,48600,0
|
|
20230703,152600,49838962850,48600,48600,48600,48600,0
|
|
20230703,152500,49838962850,48600,48600,48600,48600,0
|
|
20230703,152400,49838962850,48600,48600,48600,48600,0
|
|
20230703,152300,49838962850,48600,48600,48600,48600,0
|
|
20230703,152200,49838962850,48600,48600,48600,48600,0
|
|
20230703,152100,49838962850,48600,48600,48600,48600,0
|
|
20230703,152000,49838962850,48600,48600,48600,48600,0
|
|
20230703,151900,49838962850,48600,48650,48650,48550,6856
|
|
20230703,151800,49505784600,48600,48650,48650,48600,1413
|
|
20230703,151700,49437103150,48650,48600,48650,48600,1071
|
|
20230703,151600,49385024100,48600,48650,48650,48600,3126
|
|
20230703,151500,49233027400,48600,48650,48700,48600,4795
|
|
20230703,151400,48999704150,48650,48700,48700,48650,2155
|
|
20230703,151300,48894829300,48650,48600,48700,48600,7385
|
|
20230703,151200,48535560100,48600,48650,48650,48600,2182
|
|
20230703,151100,48429477350,48600,48600,48650,48600,2152
|
|
20230703,151000,48324835300,48650,48600,48650,48600,1392
|
|
20230703,150900,48257176950,48650,48650,48650,48600,3235
|
|
20230703,150800,48099839400,48600,48650,48650,48600,3746
|
|
20230703,150700,47917775600,48600,48650,48650,48600,1277
|
|
20230703,150600,47855710100,48600,48600,48650,48600,2159
|
|
20230703,150500,47750768450,48600,48650,48650,48600,1250
|
|
20230703,150400,47690012600,48600,48600,48650,48600,1692
|
|
20230703,150300,47607762150,48650,48650,48650,48600,1247
|
|
20230703,150200,47547147500,48600,48600,48650,48600,1525
|
|
20230703,150100,47473028400,48600,48600,48650,48600,1470
|
|
20230703,150000,47401568650,48600,48650,48650,48600,1740
|
|
20230703,145900,47316980750,48600,48600,48650,48600,1566
|
|
20230703,145800,47240840600,48650,48650,48650,48600,1554
|
|
20230703,145700,47165292300,48650,48600,48650,48600,1178
|
|
20230703,145600,47108023750,48600,48600,48650,48600,2742
|
|
20230703,145500,46974710600,48650,48650,48650,48600,2369
|
|
20230703,145400,46859552750,48600,48600,48650,48600,1495
|
|
20230703,145300,46786867650,48600,48600,48700,48600,5759
|
|
20230703,145200,46506699400,48600,48600,48650,48600,1545
|
|
20230703,145100,46431597400,48600,48600,48650,48550,1981
|
|
20230703,145000,46335338650,48600,48650,48650,48550,5920
|
|
20230703,144900,46047604550,48600,48600,48650,48600,1616
|
|
20230703,144800,45969033450,48600,48600,48650,48600,1305
|
|
20230703,144700,45905581100,48650,48650,48650,48600,1875
|
|
20230703,144600,45814427050,48650,48650,48650,48600,1125
|
|
20230703,144500,45759726150,48600,48600,48650,48600,2375
|
|
20230703,144400,45644264650,48600,48600,48700,48600,7582
|
|
20230703,144300,45275441400,48600,48650,48650,48600,1859
|
|
20230703,144200,45185058400,48600,48650,48650,48600,1408
|
|
20230703,144100,45116608650,48600,48650,48650,48600,5091
|
|
20230703,144000,44868985100,48650,48650,48700,48650,2022
|
|
20230703,143900,44770588850,48650,48650,48700,48650,1630
|
|
20230703,143800,44691265550,48700,48700,48700,48650,1410
|
|
20230703,143700,44622635700,48650,48650,48700,48650,1055
|
|
20230703,143600,44571298950,48650,48700,48750,48650,5145
|
|
20230703,143500,44320745850,48700,48700,48750,48700,2072
|
|
20230703,143400,44219814700,48700,48700,48750,48700,1098
|
|
20230703,143300,44166333000,48750,48700,48750,48700,1873
|
|
20230703,143200,44075085200,48700,48700,48750,48700,2139
|
|
20230703,143100,43970825750,48750,48700,48750,48700,3955
|
|
20230703,143000,43778048350,48700,48800,48800,48700,6249
|
|
20230703,142900,43473393700,48800,48750,48800,48750,1012
|
|
20230703,142800,43424055050,48750,48800,48800,48750,2085
|
|
20230703,142700,43322372850,48750,48750,48800,48750,2011
|
|
20230703,142600,43224328550,48750,48750,48800,48750,1506
|
|
20230703,142500,43150880850,48750,48750,48800,48750,909
|
|
20230703,142400,43106548400,48750,48750,48800,48750,1418
|
|
20230703,142300,43037415600,48750,48700,48750,48700,2801
|
|
20230703,142200,42900882750,48700,48750,48800,48700,2564
|
|
20230703,142100,42775915400,48750,48700,48750,48700,3782
|
|
20230703,142000,42591566200,48750,48750,48750,48700,1382
|
|
20230703,141900,42524226150,48700,48750,48800,48700,9462
|
|
20230703,141800,42062731550,48750,48700,48750,48700,4651
|
|
20230703,141700,41836106750,48750,48700,48750,48700,2017
|
|
20230703,141600,41737817200,48700,48750,48750,48700,3906
|
|
20230703,141500,41547557650,48700,48700,48750,48700,1272
|
|
20230703,141400,41485592000,48700,48700,48750,48700,844
|
|
20230703,141300,41444482400,48700,48750,48750,48700,1797
|
|
20230703,141200,41356910350,48700,48750,48750,48700,748
|
|
20230703,141100,41320477200,48700,48700,48750,48700,1173
|
|
20230703,141000,41263317750,48700,48800,48800,48700,1520
|
|
20230703,140900,41189256100,48750,48750,48800,48750,1406
|
|
20230703,140800,41120702150,48800,48800,48800,48750,1627
|
|
20230703,140700,41041357550,48750,48800,48850,48750,3949
|
|
20230703,140600,40848658750,48800,48850,48850,48800,698
|
|
20230703,140500,40814566000,48850,48800,48850,48800,1928
|
|
20230703,140400,40720392200,48800,48900,48900,48800,1089
|
|
20230703,140300,40667197100,48850,48800,48850,48800,1133
|
|
20230703,140200,40611851150,48850,48850,48900,48800,1266
|
|
20230703,140100,40550005250,48800,48950,48950,48800,6103
|
|
20230703,140000,40251683000,48900,49000,49000,48900,5161
|
|
20230703,135900,39999021800,49000,48900,49000,48900,8563
|
|
20230703,135800,39579614450,48950,48950,48950,48900,8771
|
|
20230703,135700,39150292200,48950,48900,48950,48850,11641
|
|
20230703,135600,38580920950,48900,48850,48900,48800,10792
|
|
20230703,135500,38053633700,48800,48750,48800,48700,31027
|
|
20230703,135400,36540277900,48750,48750,48750,48700,4204
|
|
20230703,135300,36335370700,48750,48750,48750,48700,2844
|
|
20230703,135200,36196734300,48750,48750,48750,48700,636
|
|
20230703,135100,36165747000,48750,48700,48750,48700,13054
|
|
20230703,135000,35529968300,48700,48700,48700,48650,1359
|
|
20230703,134900,35463799750,48700,48650,48700,48650,1176
|
|
20230703,134800,35406556900,48700,48650,48700,48650,2183
|
|
20230703,134700,35300298250,48650,48650,48700,48650,732
|
|
20230703,134600,35264668650,48650,48650,48650,48600,1419
|
|
20230703,134500,35195635250,48650,48650,48700,48600,1535
|
|
20230703,134400,35120961500,48600,48700,48700,48600,1644
|
|
20230703,134300,35040955600,48700,48600,48700,48600,1722
|
|
20230703,134200,34957174450,48650,48650,48650,48600,1581
|
|
20230703,134100,34880258900,48650,48600,48650,48600,754
|
|
20230703,134000,34843577000,48600,48600,48650,48600,1448
|
|
20230703,133900,34773143050,48650,48650,48650,48600,343
|
|
20230703,133800,34756456650,48600,48650,48650,48600,1940
|
|
20230703,133700,34662097350,48650,48650,48650,48600,835
|
|
20230703,133600,34621480350,48650,48650,48650,48600,1285
|
|
20230703,133500,34558965450,48650,48650,48650,48600,2718
|
|
20230703,133400,34426735200,48650,48650,48650,48600,250
|
|
20230703,133300,34414574900,48650,48650,48650,48600,2243
|
|
20230703,133200,34305455300,48650,48600,48650,48600,254
|
|
20230703,133100,34293102500,48650,48650,48700,48600,3012
|
|
20230703,133000,34146575850,48650,48700,48700,48650,2860
|
|
20230703,132900,34007395300,48700,48650,48700,48650,691
|
|
20230703,132800,33973743850,48650,48700,48700,48650,1331
|
|
20230703,132700,33908926000,48700,48650,48700,48650,895
|
|
20230703,132600,33865356600,48650,48700,48700,48650,4069
|
|
20230703,132500,33667359650,48700,48650,48700,48650,1493
|
|
20230703,132400,33594650700,48650,48700,48700,48650,891
|
|
20230703,132300,33551281450,48700,48650,48700,48650,1912
|
|
20230703,132200,33458173200,48650,48700,48700,48650,723
|
|
20230703,132100,33422968600,48650,48700,48700,48650,961
|
|
20230703,132000,33376191550,48700,48700,48700,48650,1223
|
|
20230703,131900,33316634450,48650,48700,48700,48650,1085
|
|
20230703,131800,33263805750,48650,48650,48700,48650,1152
|
|
20230703,131700,33207710050,48700,48700,48700,48650,559
|
|
20230703,131600,33180488700,48650,48700,48700,48650,1787
|
|
20230703,131500,33093530600,48650,48600,48700,48600,3830
|
|
20230703,131400,32907198800,48650,48650,48650,48600,601
|
|
20230703,131300,32877962700,48650,48650,48650,48600,1538
|
|
20230703,131200,32803146750,48650,48650,48650,48600,638
|
|
20230703,131100,32772108150,48650,48650,48650,48600,2502
|
|
20230703,131000,32650386800,48650,48650,48650,48600,1226
|
|
20230703,130900,32590744550,48600,48650,48650,48600,950
|
|
20230703,130800,32544552400,48650,48600,48650,48600,694
|
|
20230703,130700,32510790550,48600,48600,48650,48600,1313
|
|
20230703,130600,32446915400,48600,48650,48650,48600,410
|
|
20230703,130500,32426971950,48650,48650,48650,48600,1314
|
|
20230703,130400,32363053750,48600,48600,48650,48550,361
|
|
20230703,130300,32345497200,48550,48600,48650,48550,679
|
|
20230703,130200,32312479600,48600,48600,48650,48600,1218
|
|
20230703,130100,32253278800,48650,48650,48650,48600,1356
|
|
20230703,130000,32187355050,48600,48600,48650,48600,1853
|
|
20230703,125900,32097241200,48600,48650,48650,48600,4924
|
|
20230703,125800,31857916750,48650,48650,48650,48600,621
|
|
20230703,125700,31827705200,48600,48650,48650,48600,1226
|
|
20230703,125600,31768060500,48650,48650,48650,48600,394
|
|
20230703,125500,31748895300,48650,48600,48650,48600,1071
|
|
20230703,125400,31696793550,48650,48600,48650,48600,3471
|
|
20230703,125300,31528060900,48550,48550,48600,48550,473
|
|
20230703,125200,31505077000,48550,48550,48600,48550,1831
|
|
20230703,125100,31416092250,48550,48550,48600,48550,404
|
|
20230703,125000,31396469550,48600,48650,48650,48550,3130
|
|
20230703,124900,31244276700,48650,48650,48650,48600,352
|
|
20230703,124800,31227152200,48650,48600,48650,48600,480
|
|
20230703,124700,31203809600,48600,48550,48650,48550,633
|
|
20230703,124600,31173045550,48550,48600,48650,48550,1311
|
|
20230703,124500,31109312450,48600,48600,48650,48600,1176
|
|
20230703,124400,31052107250,48650,48600,48650,48550,1354
|
|
20230703,124300,30986291700,48600,48600,48700,48550,29582
|
|
20230703,124200,29547746800,48600,48550,48600,48550,1513
|
|
20230703,124100,29474215400,48600,48600,48600,48550,407
|
|
20230703,124000,29454435350,48600,48550,48600,48550,1063
|
|
20230703,123900,29402774050,48550,48600,48600,48550,1299
|
|
20230703,123800,29339643300,48600,48600,48600,48550,342
|
|
20230703,123700,29323022150,48600,48500,48600,48450,39737
|
|
20230703,123600,27395080500,48450,48500,48500,48450,535
|
|
20230703,123500,27369136300,48500,48450,48500,48450,1266
|
|
20230703,123400,27307742600,48450,48500,48500,48450,511
|
|
20230703,123300,27282967450,48500,48500,48500,48450,440
|
|
20230703,123200,27261632000,48500,48500,48500,48450,1718
|
|
20230703,123100,27178333400,48500,48450,48500,48450,306
|
|
20230703,123000,27163495700,48500,48500,48500,48450,1124
|
|
20230703,122900,27108982650,48500,48450,48500,48450,892
|
|
20230703,122800,27065745300,48500,48450,48500,48450,612
|
|
20230703,122700,27036071450,48500,48500,48500,48450,1068
|
|
20230703,122600,26984280050,48500,48500,48500,48450,613
|
|
20230703,122500,26954551900,48450,48500,48500,48450,2679
|
|
20230703,122400,26824629050,48500,48500,48500,48450,1007
|
|
20230703,122300,26775792600,48500,48500,48500,48450,1447
|
|
20230703,122200,26705626850,48500,48450,48500,48450,1211
|
|
20230703,122100,26646899000,48450,48500,48500,48450,916
|
|
20230703,122000,26602489650,48450,48500,48500,48450,573
|
|
20230703,121900,26574711350,48500,48500,48500,48450,1009
|
|
20230703,121800,26525776900,48450,48450,48500,48450,402
|
|
20230703,121700,26506286050,48500,48500,48500,48450,2274
|
|
20230703,121600,26396059000,48500,48500,48500,48450,945
|
|
20230703,121500,26350263050,48450,48450,48500,48450,1014
|
|
20230703,121400,26301121200,48500,48500,48500,48450,1128
|
|
20230703,121300,26246415550,48500,48500,48500,48450,566
|
|
20230703,121200,26218971400,48500,48500,48500,48450,1276
|
|
20230703,121100,26157090250,48450,48500,48500,48450,571
|
|
20230703,121000,26129406750,48500,48500,48500,48450,666
|
|
20230703,120900,26097112750,48450,48500,48500,48450,1007
|
|
20230703,120800,26048275400,48500,48500,48500,48450,571
|
|
20230703,120700,26020590400,48500,48450,48500,48450,1896
|
|
20230703,120600,25928670550,48450,48500,48500,48450,5904
|
|
20230703,120500,25642337000,48500,48450,48500,48450,416
|
|
20230703,120400,25622162450,48450,48500,48500,48450,1800
|
|
20230703,120300,25534902100,48500,48500,48500,48450,689
|
|
20230703,120200,25501488600,48500,48500,48500,48450,973
|
|
20230703,120100,25454298400,48500,48500,48500,48450,441
|
|
20230703,120000,25432918000,48500,48450,48500,48450,828
|
|
20230703,115900,25392767800,48500,48450,48500,48450,2286
|
|
20230703,115800,25281949650,48500,48500,48500,48450,397
|
|
20230703,115700,25262697150,48450,48450,48500,48400,6250
|
|
20230703,115600,24959883400,48450,48450,48450,48400,573
|
|
20230703,115500,24932129950,48450,48450,48450,48400,568
|
|
20230703,115400,24904615850,48400,48400,48450,48400,1152
|
|
20230703,115300,24848805600,48450,48450,48450,48400,409
|
|
20230703,115200,24828991250,48450,48450,48450,48400,1601
|
|
20230703,115100,24751429950,48400,48450,48450,48400,419
|
|
20230703,115000,24731136600,48400,48450,48450,48400,1145
|
|
20230703,114900,24675699050,48450,48450,48450,48400,1118
|
|
20230703,114800,24621534700,48450,48450,48450,48400,428
|
|
20230703,114700,24600799300,48450,48450,48450,48400,1031
|
|
20230703,114600,24550849000,48450,48450,48450,48400,366
|
|
20230703,114500,24533118000,48450,48450,48450,48400,594
|
|
20230703,114400,24504340600,48450,48450,48450,48400,1139
|
|
20230703,114300,24449161050,48400,48400,48450,48400,439
|
|
20230703,114200,24427900100,48400,48450,48450,48400,2327
|
|
20230703,114100,24315164500,48450,48350,48450,48350,5025
|
|
20230703,114000,24071869150,48350,48350,48400,48350,131
|
|
20230703,113900,24065531800,48350,48350,48400,48350,1008
|
|
20230703,113800,24016751850,48400,48400,48400,48400,165
|
|
20230703,113700,24008765850,48400,48350,48400,48350,113
|
|
20230703,113600,24003297050,48400,48400,48450,48350,2398
|
|
20230703,113500,23887203950,48400,48400,48450,48400,3062
|
|
20230703,113400,23739001550,48450,48450,48450,48400,1014
|
|
20230703,113300,23689884100,48450,48400,48450,48400,446
|
|
20230703,113200,23668293850,48400,48450,48450,48400,494
|
|
20230703,113100,23644378900,48450,48450,48450,48400,1109
|
|
20230703,113000,23590660850,48400,48450,48450,48400,144
|
|
20230703,112900,23583686900,48400,48400,48450,48400,1095
|
|
20230703,112800,23530652050,48400,48450,48450,48400,4073
|
|
20230703,112700,23333511200,48450,48450,48450,48400,598
|
|
20230703,112600,23304543400,48400,48450,48450,48400,1588
|
|
20230703,112500,23227645400,48400,48400,48450,48400,1557
|
|
20230703,112400,23152278550,48400,48450,48450,48400,1461
|
|
20230703,112300,23081514850,48400,48400,48450,48400,547
|
|
20230703,112200,23055026950,48400,48450,48450,48400,278
|
|
20230703,112100,23041569950,48400,48400,48450,48400,886
|
|
20230703,112000,22998652900,48400,48450,48450,48400,251
|
|
20230703,111900,22986496800,48400,48400,48450,48400,1887
|
|
20230703,111800,22895124100,48450,48400,48450,48400,250
|
|
20230703,111700,22883021600,48450,48450,48450,48400,932
|
|
20230703,111600,22837908900,48400,48400,48450,48400,5990
|
|
20230703,111500,22547935450,48400,48450,48450,48400,1540
|
|
20230703,111400,22473377150,48450,48400,48450,48400,1268
|
|
20230703,111300,22411952100,48400,48450,48450,48400,857
|
|
20230703,111200,22370445100,48400,48450,48450,48400,2551
|
|
20230703,111100,22246948100,48450,48450,48450,48400,1629
|
|
20230703,111000,22168032550,48400,48450,48450,48400,464
|
|
20230703,110900,22145556550,48450,48450,48450,48400,1317
|
|
20230703,110800,22081753250,48450,48450,48450,48400,376
|
|
20230703,110700,22063539850,48450,48450,48450,48400,1010
|
|
20230703,110600,22014637650,48450,48450,48450,48400,1098
|
|
20230703,110500,21961441250,48450,48400,48450,48400,761
|
|
20230703,110400,21924583550,48450,48450,48450,48400,620
|
|
20230703,110300,21894552700,48450,48450,48450,48400,1596
|
|
20230703,110200,21817244850,48450,48450,48450,48400,563
|
|
20230703,110100,21789967800,48450,48450,48450,48400,1488
|
|
20230703,110000,21717874500,48400,48450,48450,48400,2865
|
|
20230703,105900,21579066000,48450,48400,48450,48350,20524
|
|
20230703,105800,20585701350,48400,48400,48400,48350,1315
|
|
20230703,105700,20522056050,48400,48400,48400,48350,835
|
|
20230703,105600,20481665800,48400,48350,48400,48300,8144
|
|
20230703,105500,20087879600,48350,48300,48350,48300,419
|
|
20230703,105400,20067624250,48350,48350,48350,48300,1624
|
|
20230703,105300,19989157600,48350,48350,48400,48300,4872
|
|
20230703,105200,19753602700,48350,48400,48400,48350,775
|
|
20230703,105100,19716114150,48350,48350,48400,48350,1432
|
|
20230703,105000,19646819450,48350,48400,48400,48350,2417
|
|
20230703,104900,19529933650,48400,48400,48400,48350,735
|
|
20230703,104800,19494377000,48400,48350,48400,48300,5730
|
|
20230703,104700,19217341850,48350,48350,48350,48300,680
|
|
20230703,104600,19184474750,48350,48300,48350,48300,8653
|
|
20230703,104500,18766438100,48300,48300,48300,48250,765
|
|
20230703,104400,18729499950,48300,48300,48300,48250,857
|
|
20230703,104300,18688119200,48300,48300,48300,48250,1295
|
|
20230703,104200,18625579300,48300,48300,48300,48250,739
|
|
20230703,104100,18589890950,48250,48250,48300,48250,6427
|
|
20230703,104000,18279494400,48300,48250,48300,48250,1874
|
|
20230703,103900,18189046950,48300,48250,48300,48250,6965
|
|
20230703,103800,17852897800,48200,48250,48250,48200,1479
|
|
20230703,103700,17781561200,48200,48250,48250,48200,601
|
|
20230703,103600,17752566450,48250,48200,48250,48200,4207
|
|
20230703,103500,17549778250,48150,48200,48200,48150,957
|
|
20230703,103400,17503667350,48200,48200,48200,48150,2652
|
|
20230703,103300,17375841550,48200,48200,48200,48150,1063
|
|
20230703,103200,17324605850,48150,48200,48250,48150,3249
|
|
20230703,103100,17168035050,48250,48200,48250,48200,977
|
|
20230703,103000,17120906800,48200,48250,48250,48200,827
|
|
20230703,102900,17081041950,48200,48200,48250,48200,1651
|
|
20230703,102800,17001440650,48200,48250,48250,48200,1271
|
|
20230703,102700,16940119250,48250,48200,48250,48200,713
|
|
20230703,102600,16905732150,48250,48250,48250,48200,1077
|
|
20230703,102500,16853769150,48250,48250,48250,48200,161
|
|
20230703,102400,16846004000,48200,48200,48250,48150,1105
|
|
20230703,102300,16792739450,48200,48200,48200,48150,891
|
|
20230703,102200,16749796400,48150,48150,48200,48150,1485
|
|
20230703,102100,16678223650,48150,48200,48200,48100,1507
|
|
20230703,102000,16605663900,48200,48100,48200,48100,1881
|
|
20230703,101900,16515006950,48150,48150,48150,48100,2095
|
|
20230703,101800,16414148200,48100,48200,48200,48100,2296
|
|
20230703,101700,16303489150,48200,48150,48200,48100,2248
|
|
20230703,101600,16195244700,48100,48150,48150,48100,723
|
|
20230703,101500,16160440100,48100,48150,48200,48100,10879
|
|
20230703,101400,15636293450,48200,48150,48200,48150,665
|
|
20230703,101300,15604265950,48150,48150,48200,48150,1247
|
|
20230703,101200,15544182150,48150,48200,48200,48150,560
|
|
20230703,101100,15517214600,48200,48200,48200,48150,856
|
|
20230703,101000,15475981350,48200,48150,48200,48150,955
|
|
20230703,100900,15429957350,48200,48150,48200,48150,478
|
|
20230703,100800,15406936450,48150,48200,48200,48150,1058
|
|
20230703,100700,15355949500,48150,48200,48200,48150,755
|
|
20230703,100600,15319591350,48150,48150,48150,48150,303
|
|
20230703,100500,15305001900,48200,48300,48300,48150,6136
|
|
20230703,100400,15009050700,48300,48350,48350,48300,12195
|
|
20230703,100300,14420018250,48350,48300,48350,48300,3091
|
|
20230703,100200,14270606100,48300,48300,48350,48300,1480
|
|
20230703,100100,14199081100,48300,48350,48350,48300,1924
|
|
20230703,100000,14106086100,48350,48350,48350,48300,1374
|
|
20230703,095900,14039663200,48300,48350,48350,48300,714
|
|
20230703,095800,14005148650,48350,48300,48350,48300,1341
|
|
20230703,095700,13940315250,48350,48300,48350,48300,763
|
|
20230703,095600,13903432350,48300,48300,48350,48300,1344
|
|
20230703,095500,13838473800,48350,48350,48350,48300,1619
|
|
20230703,095400,13760223650,48350,48300,48350,48300,775
|
|
20230703,095300,13722768450,48300,48300,48350,48250,8171
|
|
20230703,095200,13328090550,48300,48250,48300,48250,580
|
|
20230703,095100,13300076850,48250,48350,48350,48250,15333
|
|
20230703,095000,12559493850,48300,48350,48350,48300,1794
|
|
20230703,094900,12472773150,48300,48350,48350,48300,2252
|
|
20230703,094800,12363956100,48350,48350,48350,48300,1452
|
|
20230703,094700,12293760900,48300,48250,48350,48250,7989
|
|
20230703,094600,11907865650,48300,48250,48300,48250,1173
|
|
20230703,094500,11851229350,48250,48300,48300,48250,1308
|
|
20230703,094400,11788062300,48300,48250,48300,48250,528
|
|
20230703,094300,11762567150,48300,48300,48300,48250,1501
|
|
20230703,094200,11690075600,48300,48250,48300,48250,1182
|
|
20230703,094100,11632987300,48300,48300,48300,48250,1237
|
|
20230703,094000,11573242450,48250,48200,48300,48200,7233
|
|
20230703,093900,11224195550,48200,48250,48250,48200,860
|
|
20230703,093800,11182714850,48250,48250,48250,48200,1400
|
|
20230703,093700,11115194450,48250,48200,48250,48150,4366
|
|
20230703,093600,10904723450,48200,48200,48200,48150,125
|
|
20230703,093500,10898700200,48200,48200,48200,48150,3610
|
|
20230703,093400,10724703100,48200,48200,48250,48200,523
|
|
20230703,093300,10699492600,48250,48200,48250,48200,1513
|
|
20230703,093200,10626562250,48200,48200,48200,48150,1620
|
|
20230703,093100,10548481650,48200,48150,48200,48100,10760
|
|
20230703,093000,10030203950,48150,48100,48150,48100,848
|
|
20230703,092900,9989379200,48100,48100,48250,48100,11832
|
|
20230703,092800,9419462050,48100,48150,48150,48100,434
|
|
20230703,092700,9398566650,48100,48150,48150,48100,5994
|
|
20230703,092600,9110046250,48200,48150,48200,48150,465
|
|
20230703,092500,9087656000,48150,48200,48200,48150,2737
|
|
20230703,092400,8955821250,48150,48200,48200,48150,3129
|
|
20230703,092300,8805080650,48200,48200,48250,48200,2300
|
|
20230703,092200,8694216100,48200,48200,48250,48200,2614
|
|
20230703,092100,8568167350,48250,48300,48350,48150,10193
|
|
20230703,092000,8076212850,48300,48300,48350,48300,1710
|
|
20230703,091900,7993571000,48300,48400,48400,48300,12826
|
|
20230703,091800,7373621850,48350,48350,48400,48350,1613
|
|
20230703,091700,7295630750,48350,48350,48400,48350,4447
|
|
20230703,091600,7080560450,48350,48350,48400,48350,1264
|
|
20230703,091500,7019440150,48350,48350,48400,48300,3838
|
|
20230703,091400,6833923350,48300,48300,48400,48300,4801
|
|
20230703,091300,6601835450,48350,48200,48400,48200,41722
|
|
20230703,091200,4586849300,48200,48150,48250,48150,6106
|
|
20230703,091100,4292565300,48150,48150,48200,48150,2635
|
|
20230703,091000,4165612900,48150,48200,48200,48150,5733
|
|
20230703,090900,3889510200,48200,48150,48200,48150,970
|
|
20230703,090800,3842787700,48200,48200,48200,48150,193
|
|
20230703,090700,3833486450,48200,48200,48250,48150,11069
|
|
20230703,090600,3300129900,48200,48250,48250,48200,2465
|
|
20230703,090500,3181315400,48250,48200,48250,48200,4283
|
|
20230703,090400,2974812600,48200,48200,48200,48050,14470
|
|
20230703,090300,2278075750,48200,48100,48250,48100,6232
|
|
20230703,090200,1977816500,48100,48200,48200,48100,3238
|
|
20230703,090100,1821920700,48150,47950,48200,47950,10266
|
|
20230703,090000,1328312100,48000,47850,48100,47800,27731
|