660 lines
36 KiB
CSV
660 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,195700,40764158650,47750,47750,47750,47750,113553
|
|
20230705,195600,40764158650,47750,47750,47750,47750,0
|
|
20230705,195500,40764158650,47750,47750,47750,47750,0
|
|
20230705,195400,40764158650,47750,47750,47750,47750,0
|
|
20230705,195300,40764158650,47750,47750,47750,47750,0
|
|
20230705,195200,40764158650,47750,47750,47750,47750,0
|
|
20230705,195100,40764158650,47750,47750,47750,47750,0
|
|
20230705,195000,40764158650,47750,47750,47750,47750,0
|
|
20230705,194900,40764158650,47750,47750,47750,47750,0
|
|
20230705,194800,40764158650,47750,47750,47750,47750,0
|
|
20230705,194700,40764158650,47750,47750,47750,47750,0
|
|
20230705,194600,40764158650,47750,47750,47750,47750,0
|
|
20230705,194500,40764158650,47750,47750,47750,47750,0
|
|
20230705,194400,40764158650,47750,47750,47750,47750,0
|
|
20230705,194300,40764158650,47750,47750,47750,47750,0
|
|
20230705,194200,40764158650,47750,47750,47750,47750,0
|
|
20230705,194100,40764158650,47750,47750,47750,47750,0
|
|
20230705,194000,40764158650,47750,47750,47750,47750,0
|
|
20230705,193900,40764158650,47750,47750,47750,47750,0
|
|
20230705,193800,40764158650,47750,47750,47750,47750,0
|
|
20230705,193700,40764158650,47750,47750,47750,47750,0
|
|
20230705,193600,40764158650,47750,47750,47750,47750,0
|
|
20230705,193500,40764158650,47750,47750,47750,47750,0
|
|
20230705,193400,40764158650,47750,47750,47750,47750,0
|
|
20230705,193300,40764158650,47750,47750,47750,47750,0
|
|
20230705,193200,40764158650,47750,47750,47750,47750,0
|
|
20230705,193100,40764158650,47750,47750,47750,47750,0
|
|
20230705,193000,40764158650,47750,47750,47750,47750,0
|
|
20230705,192900,40764158650,47750,47750,47750,47750,0
|
|
20230705,192800,40764158650,47750,47750,47750,47750,0
|
|
20230705,192700,40764158650,47750,47750,47750,47750,113553
|
|
20230705,192600,40764158650,47750,47750,47750,47750,0
|
|
20230705,192500,40764158650,47750,47750,47750,47750,0
|
|
20230705,192400,40764158650,47750,47750,47750,47750,0
|
|
20230705,192300,40764158650,47750,47750,47750,47750,0
|
|
20230705,192200,40764158650,47750,47750,47750,47750,0
|
|
20230705,192100,40764158650,47750,47750,47750,47750,0
|
|
20230705,192000,40764158650,47750,47750,47750,47750,0
|
|
20230705,191900,40764158650,47750,47750,47750,47750,0
|
|
20230705,191800,40764158650,47750,47750,47750,47750,0
|
|
20230705,191700,40764158650,47750,47750,47750,47750,0
|
|
20230705,191600,40764158650,47750,47750,47750,47750,0
|
|
20230705,191500,40764158650,47750,47750,47750,47750,0
|
|
20230705,191400,40764158650,47750,47750,47750,47750,0
|
|
20230705,191300,40764158650,47750,47750,47750,47750,0
|
|
20230705,191200,40764158650,47750,47750,47750,47750,0
|
|
20230705,191100,40764158650,47750,47750,47750,47750,0
|
|
20230705,191000,40764158650,47750,47750,47750,47750,0
|
|
20230705,190900,40764158650,47750,47750,47750,47750,0
|
|
20230705,190800,40764158650,47750,47750,47750,47750,0
|
|
20230705,190700,40764158650,47750,47750,47750,47750,0
|
|
20230705,190600,40764158650,47750,47750,47750,47750,0
|
|
20230705,190500,40764158650,47750,47750,47750,47750,0
|
|
20230705,190400,40764158650,47750,47750,47750,47750,0
|
|
20230705,190300,40764158650,47750,47750,47750,47750,0
|
|
20230705,190200,40764158650,47750,47750,47750,47750,0
|
|
20230705,190100,40764158650,47750,47750,47750,47750,0
|
|
20230705,190000,40764158650,47750,47750,47750,47750,0
|
|
20230705,185900,40764158650,47750,47750,47750,47750,0
|
|
20230705,185800,40764158650,47750,47750,47750,47750,0
|
|
20230705,185700,40764158650,47750,47750,47750,47750,113553
|
|
20230705,185600,40764158650,47750,47750,47750,47750,0
|
|
20230705,185500,40764158650,47750,47750,47750,47750,0
|
|
20230705,185400,40764158650,47750,47750,47750,47750,0
|
|
20230705,185300,40764158650,47750,47750,47750,47750,0
|
|
20230705,185200,40764158650,47750,47750,47750,47750,0
|
|
20230705,185100,40764158650,47750,47750,47750,47750,0
|
|
20230705,185000,40764158650,47750,47750,47750,47750,0
|
|
20230705,184900,40764158650,47750,47750,47750,47750,0
|
|
20230705,184800,40764158650,47750,47750,47750,47750,0
|
|
20230705,184700,40764158650,47750,47750,47750,47750,0
|
|
20230705,184600,40764158650,47750,47750,47750,47750,0
|
|
20230705,184500,40764158650,47750,47750,47750,47750,0
|
|
20230705,184400,40764158650,47750,47750,47750,47750,0
|
|
20230705,184300,40764158650,47750,47750,47750,47750,0
|
|
20230705,184200,40764158650,47750,47750,47750,47750,0
|
|
20230705,184100,40764158650,47750,47750,47750,47750,0
|
|
20230705,184000,40764158650,47750,47750,47750,47750,0
|
|
20230705,183900,40764158650,47750,47750,47750,47750,0
|
|
20230705,183800,40764158650,47750,47750,47750,47750,0
|
|
20230705,183700,40764158650,47750,47750,47750,47750,0
|
|
20230705,183600,40764158650,47750,47750,47750,47750,0
|
|
20230705,183500,40764158650,47750,47750,47750,47750,0
|
|
20230705,183400,40764158650,47750,47750,47750,47750,0
|
|
20230705,183300,40764158650,47750,47750,47750,47750,0
|
|
20230705,183200,40764158650,47750,47750,47750,47750,0
|
|
20230705,183100,40764158650,47750,47750,47750,47750,0
|
|
20230705,183000,40764158650,47750,47750,47750,47750,0
|
|
20230705,182900,40764158650,47750,47750,47750,47750,0
|
|
20230705,182800,40764158650,47750,47750,47750,47750,0
|
|
20230705,182700,40764158650,47750,47750,47750,47750,113553
|
|
20230705,182600,40764158650,47750,47750,47750,47750,0
|
|
20230705,182500,40764158650,47750,47750,47750,47750,0
|
|
20230705,182400,40764158650,47750,47750,47750,47750,0
|
|
20230705,182300,40764158650,47750,47750,47750,47750,0
|
|
20230705,182200,40764158650,47750,47750,47750,47750,0
|
|
20230705,182100,40764158650,47750,47750,47750,47750,0
|
|
20230705,182000,40764158650,47750,47750,47750,47750,0
|
|
20230705,181900,40764158650,47750,47750,47750,47750,0
|
|
20230705,181800,40764158650,47750,47750,47750,47750,0
|
|
20230705,181700,40764158650,47750,47750,47750,47750,0
|
|
20230705,181600,40764158650,47750,47750,47750,47750,0
|
|
20230705,181500,40764158650,47750,47750,47750,47750,0
|
|
20230705,181400,40764158650,47750,47750,47750,47750,0
|
|
20230705,181300,40764158650,47750,47750,47750,47750,0
|
|
20230705,181200,40764158650,47750,47750,47750,47750,0
|
|
20230705,181100,40764158650,47750,47750,47750,47750,0
|
|
20230705,181000,40764158650,47750,47750,47750,47750,0
|
|
20230705,180900,40764158650,47750,47750,47750,47750,0
|
|
20230705,180800,40764158650,47750,47750,47750,47750,0
|
|
20230705,180700,40764158650,47750,47750,47750,47750,0
|
|
20230705,180600,40764158650,47750,47750,47750,47750,0
|
|
20230705,180500,40764158650,47750,47750,47750,47750,0
|
|
20230705,180400,40764158650,47750,47750,47750,47750,0
|
|
20230705,180300,40764158650,47750,47750,47750,47750,0
|
|
20230705,180200,40764158650,47750,47750,47750,47750,0
|
|
20230705,180100,40764158650,47750,47750,47750,47750,0
|
|
20230705,180000,40764158650,47750,47750,47750,47750,0
|
|
20230705,175900,40764158650,47750,47750,47750,47750,0
|
|
20230705,175800,40764158650,47750,47750,47750,47750,0
|
|
20230705,175700,40764158650,47750,47750,47750,47750,113553
|
|
20230705,175600,40764158650,47750,47750,47750,47750,0
|
|
20230705,175500,40764158650,47750,47750,47750,47750,0
|
|
20230705,175400,40764158650,47750,47750,47750,47750,0
|
|
20230705,175300,40764158650,47750,47750,47750,47750,0
|
|
20230705,175200,40764158650,47750,47750,47750,47750,0
|
|
20230705,175100,40764158650,47750,47750,47750,47750,0
|
|
20230705,175000,40764158650,47750,47750,47750,47750,0
|
|
20230705,174900,40764158650,47750,47750,47750,47750,0
|
|
20230705,174800,40764158650,47750,47750,47750,47750,0
|
|
20230705,174700,40764158650,47750,47750,47750,47750,0
|
|
20230705,174600,40764158650,47750,47750,47750,47750,0
|
|
20230705,174500,40764158650,47750,47750,47750,47750,0
|
|
20230705,174400,40764158650,47750,47750,47750,47750,0
|
|
20230705,174300,40764158650,47750,47750,47750,47750,0
|
|
20230705,174200,40764158650,47750,47750,47750,47750,0
|
|
20230705,174100,40764158650,47750,47750,47750,47750,0
|
|
20230705,174000,40764158650,47750,47750,47750,47750,0
|
|
20230705,173900,40764158650,47750,47750,47750,47750,0
|
|
20230705,173800,40764158650,47750,47750,47750,47750,0
|
|
20230705,173700,40764158650,47750,47750,47750,47750,0
|
|
20230705,173600,40764158650,47750,47750,47750,47750,0
|
|
20230705,173500,40764158650,47750,47750,47750,47750,0
|
|
20230705,173400,40764158650,47750,47750,47750,47750,0
|
|
20230705,173300,40764158650,47750,47750,47750,47750,0
|
|
20230705,173200,40764158650,47750,47750,47750,47750,0
|
|
20230705,173100,40764158650,47750,47750,47750,47750,0
|
|
20230705,173000,40764158650,47750,47750,47750,47750,0
|
|
20230705,172900,40764158650,47750,47750,47750,47750,0
|
|
20230705,172800,40764158650,47750,47750,47750,47750,0
|
|
20230705,172700,40764158650,47750,47750,47750,47750,113553
|
|
20230705,172600,40764158650,47750,47750,47750,47750,0
|
|
20230705,172500,40764158650,47750,47750,47750,47750,0
|
|
20230705,172400,40764158650,47750,47750,47750,47750,0
|
|
20230705,172300,40764158650,47750,47750,47750,47750,0
|
|
20230705,172200,40764158650,47750,47750,47750,47750,0
|
|
20230705,172100,40764158650,47750,47750,47750,47750,0
|
|
20230705,172000,40764158650,47750,47750,47750,47750,0
|
|
20230705,171900,40764158650,47750,47750,47750,47750,0
|
|
20230705,171800,40764158650,47750,47750,47750,47750,0
|
|
20230705,171700,40764158650,47750,47750,47750,47750,0
|
|
20230705,171600,40764158650,47750,47750,47750,47750,0
|
|
20230705,171500,40764158650,47750,47750,47750,47750,0
|
|
20230705,171400,40764158650,47750,47750,47750,47750,0
|
|
20230705,171300,40764158650,47750,47750,47750,47750,0
|
|
20230705,171200,40764158650,47750,47750,47750,47750,0
|
|
20230705,171100,40764158650,47750,47750,47750,47750,0
|
|
20230705,171000,40764158650,47750,47750,47750,47750,0
|
|
20230705,170900,40764158650,47750,47750,47750,47750,0
|
|
20230705,170800,40764158650,47750,47750,47750,47750,0
|
|
20230705,170700,40764158650,47750,47750,47750,47750,0
|
|
20230705,170600,40764158650,47750,47750,47750,47750,0
|
|
20230705,170500,40764158650,47750,47750,47750,47750,0
|
|
20230705,170400,40764158650,47750,47750,47750,47750,0
|
|
20230705,170300,40764158650,47750,47750,47750,47750,0
|
|
20230705,170200,40764158650,47750,47750,47750,47750,0
|
|
20230705,170100,40764158650,47750,47750,47750,47750,0
|
|
20230705,170000,40764158650,47750,47750,47750,47750,0
|
|
20230705,165900,40764158650,47750,47750,47750,47750,0
|
|
20230705,165800,40764158650,47750,47750,47750,47750,0
|
|
20230705,165700,40764158650,47750,47750,47750,47750,113553
|
|
20230705,165600,40764158650,47750,47750,47750,47750,0
|
|
20230705,165500,40764158650,47750,47750,47750,47750,0
|
|
20230705,165400,40764158650,47750,47750,47750,47750,0
|
|
20230705,165300,40764158650,47750,47750,47750,47750,0
|
|
20230705,165200,40764158650,47750,47750,47750,47750,0
|
|
20230705,165100,40764158650,47750,47750,47750,47750,0
|
|
20230705,165000,40764158650,47750,47750,47750,47750,0
|
|
20230705,164900,40764158650,47750,47750,47750,47750,0
|
|
20230705,164800,40764158650,47750,47750,47750,47750,0
|
|
20230705,164700,40764158650,47750,47750,47750,47750,0
|
|
20230705,164600,40764158650,47750,47750,47750,47750,0
|
|
20230705,164500,40764158650,47750,47750,47750,47750,0
|
|
20230705,164400,40764158650,47750,47750,47750,47750,0
|
|
20230705,164300,40764158650,47750,47750,47750,47750,0
|
|
20230705,164200,40764158650,47750,47750,47750,47750,0
|
|
20230705,164100,40764158650,47750,47750,47750,47750,0
|
|
20230705,164000,40764158650,47750,47750,47750,47750,0
|
|
20230705,163900,40764158650,47750,47750,47750,47750,0
|
|
20230705,163800,40764158650,47750,47750,47750,47750,0
|
|
20230705,163700,40764158650,47750,47750,47750,47750,0
|
|
20230705,163600,40764158650,47750,47750,47750,47750,0
|
|
20230705,163500,40764158650,47750,47750,47750,47750,0
|
|
20230705,163400,40764158650,47750,47750,47750,47750,0
|
|
20230705,163300,40764158650,47750,47750,47750,47750,0
|
|
20230705,163200,40764158650,47750,47750,47750,47750,0
|
|
20230705,163100,40764158650,47750,47750,47750,47750,0
|
|
20230705,163000,40764158650,47750,47750,47750,47750,0
|
|
20230705,162900,40764158650,47750,47750,47750,47750,0
|
|
20230705,162800,40764158650,47750,47750,47750,47750,0
|
|
20230705,162700,40764158650,47750,47750,47750,47750,113553
|
|
20230705,162600,40764158650,47750,47750,47750,47750,0
|
|
20230705,162500,40764158650,47750,47750,47750,47750,0
|
|
20230705,162400,40764158650,47750,47750,47750,47750,0
|
|
20230705,162300,40764158650,47750,47750,47750,47750,0
|
|
20230705,162200,40764158650,47750,47750,47750,47750,0
|
|
20230705,162100,40764158650,47750,47750,47750,47750,0
|
|
20230705,162000,40764158650,47750,47750,47750,47750,0
|
|
20230705,161900,40764158650,47750,47750,47750,47750,0
|
|
20230705,161800,40764158650,47750,47750,47750,47750,0
|
|
20230705,161700,40764158650,47750,47750,47750,47750,0
|
|
20230705,161600,40764158650,47750,47750,47750,47750,0
|
|
20230705,161500,40764158650,47750,47750,47750,47750,0
|
|
20230705,161400,40764158650,47750,47750,47750,47750,0
|
|
20230705,161300,40764158650,47750,47750,47750,47750,0
|
|
20230705,161200,40764158650,47750,47750,47750,47750,0
|
|
20230705,161100,40764158650,47750,47750,47750,47750,0
|
|
20230705,161000,40764158650,47750,47750,47750,47750,0
|
|
20230705,160900,40764158650,47750,47750,47750,47750,0
|
|
20230705,160800,40764158650,47750,47750,47750,47750,0
|
|
20230705,160700,40764158650,47750,47750,47750,47750,0
|
|
20230705,160600,40764158650,47750,47750,47750,47750,0
|
|
20230705,160500,40764158650,47750,47750,47750,47750,0
|
|
20230705,160400,40764158650,47750,47750,47750,47750,0
|
|
20230705,160300,40764158650,47750,47750,47750,47750,0
|
|
20230705,160200,40764158650,47750,47750,47750,47750,0
|
|
20230705,160100,40764158650,47750,47750,47750,47750,0
|
|
20230705,160000,40764158650,47750,47750,47750,47750,0
|
|
20230705,155900,40764158650,47750,47750,47750,47750,0
|
|
20230705,155800,40764158650,47750,47750,47750,47750,0
|
|
20230705,155700,40764158650,47750,47750,47750,47750,113553
|
|
20230705,155600,40764158650,47750,47750,47750,47750,0
|
|
20230705,155500,40764158650,47750,47750,47750,47750,0
|
|
20230705,155400,40764158650,47750,47750,47750,47750,0
|
|
20230705,155300,40764158650,47750,47750,47750,47750,0
|
|
20230705,155200,40764158650,47750,47750,47750,47750,0
|
|
20230705,155100,40764158650,47750,47750,47750,47750,0
|
|
20230705,155000,40764158650,47750,47750,47750,47750,0
|
|
20230705,154900,40764158650,47750,47750,47750,47750,0
|
|
20230705,154800,40764158650,47750,47750,47750,47750,0
|
|
20230705,154700,40764158650,47750,47750,47750,47750,0
|
|
20230705,154600,40764158650,47750,47750,47750,47750,0
|
|
20230705,154500,40764158650,47750,47750,47750,47750,0
|
|
20230705,154400,40764158650,47750,47750,47750,47750,0
|
|
20230705,154300,40764158650,47750,47750,47750,47750,0
|
|
20230705,154200,40764158650,47750,47750,47750,47750,0
|
|
20230705,154100,40764158650,47750,47750,47750,47750,0
|
|
20230705,154000,40764158650,47750,47750,47750,47750,0
|
|
20230705,153900,40764158650,47750,47750,47750,47750,0
|
|
20230705,153800,40764158650,47750,47750,47750,47750,0
|
|
20230705,153700,40764158650,47750,47750,47750,47750,0
|
|
20230705,153600,40764158650,47750,47750,47750,47750,0
|
|
20230705,153500,40764158650,47750,47750,47750,47750,0
|
|
20230705,153400,40764158650,47750,47750,47750,47750,0
|
|
20230705,153300,40764158650,47750,47750,47750,47750,0
|
|
20230705,153200,40764158650,47750,47750,47750,47750,0
|
|
20230705,153100,40764158650,47750,47750,47750,47750,0
|
|
20230705,153000,40764158650,47750,47750,47750,47750,113553
|
|
20230705,152900,35342002900,47900,47900,47900,47900,0
|
|
20230705,152800,35342002900,47900,47900,47900,47900,0
|
|
20230705,152700,35342002900,47900,47900,47900,47900,0
|
|
20230705,152600,35342002900,47900,47900,47900,47900,0
|
|
20230705,152500,35342002900,47900,47900,47900,47900,0
|
|
20230705,152400,35342002900,47900,47900,47900,47900,0
|
|
20230705,152300,35342002900,47900,47900,47900,47900,0
|
|
20230705,152200,35342002900,47900,47900,47900,47900,0
|
|
20230705,152100,35342002900,47900,47900,47900,47900,0
|
|
20230705,152000,35342002900,47900,47900,47900,47900,0
|
|
20230705,151900,35342002900,47900,47900,47900,47750,5032
|
|
20230705,151800,35101446300,47850,47750,47900,47750,6415
|
|
20230705,151700,34794763300,47800,47750,47800,47750,1612
|
|
20230705,151600,34717728950,47750,47800,47800,47750,2174
|
|
20230705,151500,34613830750,47750,47800,47800,47750,1139
|
|
20230705,151400,34559408000,47800,47750,47800,47750,1075
|
|
20230705,151300,34508060700,47750,47750,47800,47750,1202
|
|
20230705,151200,34450645650,47750,47800,47800,47750,1845
|
|
20230705,151100,34362482550,47800,47800,47850,47750,10066
|
|
20230705,151000,33881324050,47800,47850,47850,47800,624
|
|
20230705,150900,33851478600,47850,47800,47850,47800,2108
|
|
20230705,150800,33750641450,47800,47850,47850,47800,779
|
|
20230705,150700,33713382600,47800,47850,47850,47800,957
|
|
20230705,150600,33667615450,47850,47850,47850,47800,712
|
|
20230705,150500,33633560900,47850,47850,47850,47800,789
|
|
20230705,150400,33595834600,47850,47800,47850,47800,737
|
|
20230705,150300,33560589650,47850,47800,47850,47800,2715
|
|
20230705,150200,33430694850,47850,47800,47850,47800,865
|
|
20230705,150100,33389324750,47850,47800,47850,47800,457
|
|
20230705,150000,33367472650,47850,47850,47900,47850,3233
|
|
20230705,145900,33212769450,47850,47900,47950,47850,4212
|
|
20230705,145800,33011008000,47900,47900,47900,47850,633
|
|
20230705,145700,32980706950,47850,48000,48000,47850,7556
|
|
20230705,145600,32618494800,48000,47900,48000,47900,2211
|
|
20230705,145500,32512465250,47900,47900,47950,47900,812
|
|
20230705,145400,32473559150,47950,47900,47950,47900,935
|
|
20230705,145300,32428740900,47950,47900,47950,47900,648
|
|
20230705,145200,32397691350,47900,47950,47950,47900,585
|
|
20230705,145100,32369651000,47900,47800,47950,47800,8450
|
|
20230705,145000,31965167900,47850,47850,47850,47800,556
|
|
20230705,144900,31938577500,47800,47800,47850,47800,1546
|
|
20230705,144800,31864629700,47800,47800,47850,47800,739
|
|
20230705,144700,31829292350,47850,47800,47850,47800,688
|
|
20230705,144600,31796393500,47850,47800,47850,47800,639
|
|
20230705,144500,31765838700,47850,47850,47900,47800,7299
|
|
20230705,144400,31416597250,47900,47850,47900,47850,759
|
|
20230705,144300,31380269050,47850,47850,47900,47850,709
|
|
20230705,144200,31346331700,47900,47900,47950,47850,9882
|
|
20230705,144100,30873037950,47950,47950,47950,47900,841
|
|
20230705,144000,30832740250,47900,47950,47950,47900,942
|
|
20230705,143900,30787590450,47950,47950,47950,47900,928
|
|
20230705,143800,30743115950,47950,47950,47950,47900,1333
|
|
20230705,143700,30679251700,47950,47950,47950,47900,1141
|
|
20230705,143600,30624569500,47950,47950,47950,47900,555
|
|
20230705,143500,30597975250,47950,47900,47950,47900,893
|
|
20230705,143400,30555183850,47950,47950,47950,47900,805
|
|
20230705,143300,30516610100,47950,47900,47950,47900,1022
|
|
20230705,143200,30467638550,47950,47900,47950,47900,730
|
|
20230705,143100,30432651900,47900,47900,47950,47900,664
|
|
20230705,143000,30400833950,47900,47900,47950,47900,425
|
|
20230705,142900,30380473300,47900,47950,47950,47900,654
|
|
20230705,142800,30349133150,47900,47950,47950,47900,294
|
|
20230705,142700,30335045250,47900,47900,47950,47900,515
|
|
20230705,142600,30310371000,47950,47950,47950,47900,420
|
|
20230705,142500,30290244550,47900,47900,47950,47900,547
|
|
20230705,142400,30264034900,47900,47900,47950,47900,502
|
|
20230705,142300,30239979650,47900,47950,48000,47900,3833
|
|
20230705,142200,30056211050,47950,48000,48000,47950,2259
|
|
20230705,142100,29947882200,47950,47950,48000,47950,523
|
|
20230705,142000,29922797400,47950,47950,48000,47950,485
|
|
20230705,141900,29899528850,47950,47950,48000,47950,576
|
|
20230705,141800,29871900850,48000,47950,48000,47950,519
|
|
20230705,141700,29847000400,47950,48000,48000,47950,402
|
|
20230705,141600,29827716850,48000,48000,48000,47950,431
|
|
20230705,141500,29807037150,47950,47950,48000,47950,506
|
|
20230705,141400,29782769200,47950,48000,48000,47950,421
|
|
20230705,141300,29762567300,47950,48000,48000,47950,511
|
|
20230705,141200,29738052500,47950,47950,48000,47950,444
|
|
20230705,141100,29716751900,47950,47950,48000,47950,257
|
|
20230705,141000,29704427000,48000,48000,48000,47950,2559
|
|
20230705,140900,29581598750,48000,48000,48050,47950,3553
|
|
20230705,140800,29411064800,48050,48000,48050,47950,2303
|
|
20230705,140700,29300524250,48000,47950,48000,47950,538
|
|
20230705,140600,29274718450,47950,48000,48000,47950,1166
|
|
20230705,140500,29218796950,48000,48000,48000,47950,277
|
|
20230705,140400,29205512700,48000,47950,48000,47950,4346
|
|
20230705,140300,28997015400,47950,48000,48000,47950,428
|
|
20230705,140200,28976489250,48000,47950,48000,47950,528
|
|
20230705,140100,28951161950,47950,48000,48000,47900,2473
|
|
20230705,140000,28832578350,47950,47950,48000,47950,5201
|
|
20230705,135900,28583179650,47950,48000,48000,47950,468
|
|
20230705,135800,28560727050,48000,48000,48000,47950,1327
|
|
20230705,135700,28497045500,48000,47950,48000,47950,506
|
|
20230705,135600,28472774000,47950,48000,48000,47950,848
|
|
20230705,135500,28432075450,47950,48000,48000,47950,529
|
|
20230705,135400,28406704200,48000,47950,48000,47950,461
|
|
20230705,135300,28384586100,47950,47950,48000,47950,326
|
|
20230705,135200,28368947000,47950,47950,48000,47950,623
|
|
20230705,135100,28339057350,47950,47900,47950,47900,1496
|
|
20230705,135000,28267331750,47900,47900,47950,47900,2506
|
|
20230705,134900,28147186100,47950,47950,47950,47900,815
|
|
20230705,134800,28108130400,47900,47950,47950,47900,705
|
|
20230705,134700,28074336050,47950,47900,47950,47900,801
|
|
20230705,134600,28035940250,47950,47900,47950,47900,640
|
|
20230705,134500,28005262700,47900,47900,47950,47900,857
|
|
20230705,134400,27964182250,47950,47900,47950,47900,347
|
|
20230705,134300,27947556050,47900,47900,47950,47900,420
|
|
20230705,134200,27927427800,47900,47950,47950,47900,678
|
|
20230705,134100,27894924800,47950,47950,47950,47900,565
|
|
20230705,134000,27867846650,47950,47950,47950,47900,435
|
|
20230705,133900,27847001000,47950,47900,47950,47900,1350
|
|
20230705,133800,27782272200,47900,47900,47950,47900,480
|
|
20230705,133700,27759270250,47950,47950,47950,47900,5425
|
|
20230705,133600,27499151550,47900,47950,47950,47900,1451
|
|
20230705,133500,27429590550,47900,47950,47950,47900,401
|
|
20230705,133400,27410370150,47950,47950,47950,47900,474
|
|
20230705,133300,27387657100,47950,47950,47950,47900,620
|
|
20230705,133200,27357937550,47950,47900,47950,47900,2027
|
|
20230705,133100,27260756000,47950,47900,47950,47900,2537
|
|
20230705,133000,27139116050,47950,47950,48000,47900,2121
|
|
20230705,132900,27037423750,47950,47950,48000,47950,589
|
|
20230705,132800,27009168000,47950,47950,48000,47900,1906
|
|
20230705,132700,26917772850,47950,47900,47950,47900,637
|
|
20230705,132600,26887244100,47900,47950,47950,47900,4806
|
|
20230705,132500,26656889200,47950,48000,48000,47900,9347
|
|
20230705,132400,26208360700,48000,48000,48050,48000,3659
|
|
20230705,132300,26032724350,48050,48000,48050,48000,539
|
|
20230705,132200,26006840000,48000,48000,48050,48000,1179
|
|
20230705,132100,25950241800,48000,48050,48050,48000,430
|
|
20230705,132000,25929584500,48050,48050,48050,48000,358
|
|
20230705,131900,25912393200,48050,48050,48050,48000,935
|
|
20230705,131800,25867477350,48000,48000,48050,48000,358
|
|
20230705,131700,25850287950,48000,48050,48050,48000,419
|
|
20230705,131600,25830161800,48050,48000,48050,48000,389
|
|
20230705,131500,25811485800,48050,48050,48100,48000,1937
|
|
20230705,131400,25718406100,48100,48050,48100,48050,353
|
|
20230705,131300,25701441200,48050,48050,48100,48050,377
|
|
20230705,131200,25683317800,48050,48050,48100,48050,384
|
|
20230705,131100,25664864800,48100,48100,48100,48050,321
|
|
20230705,131000,25649430700,48050,48050,48100,48050,291
|
|
20230705,130900,25635447950,48100,48050,48100,48050,1107
|
|
20230705,130800,25582253800,48100,48050,48100,48050,878
|
|
20230705,130700,25540052050,48050,48050,48100,48000,10899
|
|
20230705,130600,25016353250,48100,48050,48100,48050,589
|
|
20230705,130500,24988038350,48050,48050,48100,48050,264
|
|
20230705,130400,24975346950,48100,48050,48100,48050,410
|
|
20230705,130300,24955636150,48100,48050,48100,48050,1026
|
|
20230705,130200,24906307000,48050,48100,48150,48050,18736
|
|
20230705,130100,24005110750,48100,48200,48200,48100,5267
|
|
20230705,130000,23751535150,48150,48150,48200,48150,263
|
|
20230705,125900,23738865250,48150,48150,48200,48150,288
|
|
20230705,125800,23724994600,48150,48150,48200,48150,673
|
|
20230705,125700,23692572150,48150,48150,48200,48150,104
|
|
20230705,125600,23687560600,48150,48150,48200,48150,326
|
|
20230705,125500,23671852150,48150,48200,48200,48150,219
|
|
20230705,125400,23661297800,48200,48150,48200,48150,279
|
|
20230705,125300,23647854500,48150,48150,48200,48150,113
|
|
20230705,125200,23642410750,48150,48200,48200,48150,334
|
|
20230705,125100,23626321000,48150,48200,48200,48150,168
|
|
20230705,125000,23618224700,48200,48200,48200,48150,339
|
|
20230705,124900,23601890050,48200,48200,48200,48150,234
|
|
20230705,124800,23590617400,48200,48150,48200,48150,270
|
|
20230705,124700,23577606150,48150,48150,48200,48150,158
|
|
20230705,124600,23569993950,48150,48150,48200,48150,230
|
|
20230705,124500,23558908850,48150,48200,48250,48150,485
|
|
20230705,124400,23535534000,48200,48200,48250,48200,398
|
|
20230705,124300,23516340850,48200,48200,48250,48200,1738
|
|
20230705,124200,23432566500,48150,48200,48250,48150,263
|
|
20230705,124100,23419888750,48150,48200,48200,48150,244
|
|
20230705,124000,23408131050,48150,48200,48200,48150,533
|
|
20230705,123900,23382445100,48200,48100,48200,48100,2765
|
|
20230705,123800,23249313100,48150,48100,48150,48100,457
|
|
20230705,123700,23227317050,48150,48150,48150,48100,371
|
|
20230705,123600,23209460650,48100,48100,48150,48100,357
|
|
20230705,123500,23192273800,48150,48150,48150,48100,359
|
|
20230705,123400,23174995100,48150,48150,48150,48100,480
|
|
20230705,123300,23151889250,48100,48150,48150,48100,335
|
|
20230705,123200,23135763500,48150,48150,48150,48100,297
|
|
20230705,123100,23121470000,48150,48150,48150,48100,379
|
|
20230705,123000,23103229850,48150,48100,48150,48100,200
|
|
20230705,122900,23093604050,48150,48100,48150,48100,403
|
|
20230705,122800,23074203750,48100,48100,48150,48100,460
|
|
20230705,122700,23052066950,48150,48100,48150,48100,339
|
|
20230705,122600,23035754600,48100,48100,48150,48100,543
|
|
20230705,122500,23009622200,48100,48150,48150,48100,463
|
|
20230705,122400,22987338550,48100,48100,48150,48100,267
|
|
20230705,122300,22974492450,48150,48150,48150,48100,372
|
|
20230705,122200,22956589150,48150,48100,48150,48100,367
|
|
20230705,122100,22938922450,48100,48100,48150,48100,380
|
|
20230705,122000,22920633600,48150,48100,48150,48100,321
|
|
20230705,121900,22905181000,48150,48100,48150,48100,378
|
|
20230705,121800,22886991100,48100,48100,48150,48100,191
|
|
20230705,121700,22877802250,48100,48100,48150,48100,785
|
|
20230705,121600,22840023200,48100,48100,48150,48100,206
|
|
20230705,121500,22830108300,48100,48100,48150,48100,464
|
|
20230705,121400,22807781050,48150,48100,48150,48100,1387
|
|
20230705,121300,22741000300,48100,48100,48150,48100,533
|
|
20230705,121200,22715337750,48100,48100,48150,48100,187
|
|
20230705,121100,22706336550,48150,48150,48150,48100,1449
|
|
20230705,121000,22636570900,48100,48150,48150,48100,712
|
|
20230705,120900,22602294950,48100,48100,48150,48100,336
|
|
20230705,120800,22586125300,48150,48200,48200,48100,11044
|
|
20230705,120700,22054354500,48150,48150,48200,48150,293
|
|
20230705,120600,22040238650,48150,48150,48200,48150,128
|
|
20230705,120500,22034073750,48200,48200,48200,48150,513
|
|
20230705,120400,22009356400,48200,48150,48200,48150,1680
|
|
20230705,120300,21928386150,48150,48200,48200,48150,267
|
|
20230705,120200,21915521500,48150,48200,48200,48150,864
|
|
20230705,120100,21873880650,48150,48200,48200,48150,229
|
|
20230705,120000,21862845550,48200,48250,48250,48150,2826
|
|
20230705,115900,21726624800,48250,48200,48250,48200,596
|
|
20230705,115800,21697874850,48200,48200,48250,48200,590
|
|
20230705,115700,21669411900,48200,48150,48250,48150,322
|
|
20230705,115600,21653892950,48200,48150,48250,48150,371
|
|
20230705,115500,21636014300,48200,48200,48200,48150,284
|
|
20230705,115400,21622327500,48200,48200,48250,48150,1400
|
|
20230705,115300,21554843950,48200,48200,48250,48200,193
|
|
20230705,115200,21545539250,48250,48150,48250,48150,383
|
|
20230705,115100,21527083950,48150,48200,48200,48150,137
|
|
20230705,115000,21520483700,48150,48250,48250,48150,2453
|
|
20230705,114900,21402274550,48200,48200,48250,48200,134
|
|
20230705,114800,21395812900,48250,48250,48250,48200,346
|
|
20230705,114700,21379124200,48250,48200,48250,48200,1996
|
|
20230705,114600,21282903500,48250,48250,48250,48200,365
|
|
20230705,114500,21265298550,48200,48200,48250,48200,137
|
|
20230705,114400,21258691950,48200,48200,48250,48200,277
|
|
20230705,114300,21245332000,48200,48200,48250,48200,371
|
|
20230705,114200,21227444200,48200,48250,48250,48200,441
|
|
20230705,114100,21206176950,48250,48200,48250,48200,278
|
|
20230705,114000,21192772300,48200,48200,48250,48150,688
|
|
20230705,113900,21159609550,48200,48200,48250,48150,250
|
|
20230705,113800,21147555800,48200,48200,48250,48150,2504
|
|
20230705,113700,21026851750,48250,48200,48250,48150,1083
|
|
20230705,113600,20974645750,48250,48200,48250,48150,3848
|
|
20230705,113500,20789153800,48150,48200,48200,48150,201
|
|
20230705,113400,20779469350,48200,48150,48200,48150,284
|
|
20230705,113300,20765784600,48200,48150,48200,48150,251
|
|
20230705,113200,20753694150,48150,48150,48200,48150,585
|
|
20230705,113100,20725516250,48150,48150,48200,48100,1063
|
|
20230705,113000,20674333750,48150,48150,48150,48100,463
|
|
20230705,112900,20652041200,48100,48100,48150,48100,260
|
|
20230705,112800,20639526000,48100,48150,48200,48100,2978
|
|
20230705,112700,20496137300,48150,48100,48150,48100,262
|
|
20230705,112600,20483529700,48150,48100,48150,48100,720
|
|
20230705,112500,20448868050,48150,48150,48150,48100,788
|
|
20230705,112400,20410943650,48100,48100,48150,48100,397
|
|
20230705,112300,20391836100,48100,48100,48150,48100,227
|
|
20230705,112200,20380913600,48150,48100,48150,48100,409
|
|
20230705,112100,20361228050,48100,48150,48150,48100,302
|
|
20230705,112000,20346694700,48100,48150,48150,48100,468
|
|
20230705,111900,20324172250,48100,48150,48150,48100,1021
|
|
20230705,111800,20275045800,48100,48150,48150,48100,444
|
|
20230705,111700,20253676900,48100,48150,48150,48100,450
|
|
20230705,111600,20232021550,48150,48150,48150,48100,541
|
|
20230705,111500,20205988150,48100,48100,48150,48100,401
|
|
20230705,111400,20186693400,48100,48100,48150,48100,254
|
|
20230705,111300,20174473100,48150,48150,48150,48100,413
|
|
20230705,111200,20154595550,48100,48150,48150,48100,235
|
|
20230705,111100,20143286850,48100,48150,48200,48100,2604
|
|
20230705,111000,20017902600,48150,48150,48200,48150,434
|
|
20230705,110900,19996994350,48200,48150,48200,48150,456
|
|
20230705,110800,19975022150,48150,48200,48200,48150,308
|
|
20230705,110700,19960188850,48200,48150,48200,48150,386
|
|
20230705,110600,19941591450,48200,48150,48200,48100,371
|
|
20230705,110500,19923721700,48100,48150,48200,48100,2330
|
|
20230705,110400,19811523100,48200,48250,48250,48150,884
|
|
20230705,110300,19768924750,48250,48200,48250,48150,4266
|
|
20230705,110200,19563489550,48200,48250,48250,48150,308
|
|
20230705,110100,19548646700,48200,48200,48250,48150,1070
|
|
20230705,110000,19497069500,48150,48200,48200,48150,423
|
|
20230705,105900,19476685900,48200,48150,48250,48150,884
|
|
20230705,105800,19434087950,48250,48200,48250,48150,4209
|
|
20230705,105700,19231227850,48200,48200,48250,48200,355
|
|
20230705,105600,19214104400,48200,48250,48300,48200,408
|
|
20230705,105500,19194430400,48200,48250,48300,48200,3116
|
|
20230705,105400,19044058850,48200,48250,48250,48200,200
|
|
20230705,105300,19034411950,48200,48350,48350,48200,3522
|
|
20230705,105200,18864450600,48300,48300,48350,48250,1344
|
|
20230705,105100,18799528950,48300,48250,48300,48200,4937
|
|
20230705,105000,18561305350,48300,48300,48300,48250,527
|
|
20230705,104900,18535858900,48300,48200,48350,48200,5206
|
|
20230705,104800,18284565550,48250,48250,48250,48200,316
|
|
20230705,104700,18269328000,48200,48250,48250,48200,412
|
|
20230705,104600,18249456700,48200,48200,48250,48150,335
|
|
20230705,104500,18233305650,48200,48200,48250,48200,1171
|
|
20230705,104400,18176842750,48250,48150,48250,48150,1427
|
|
20230705,104300,18108049200,48200,48250,48250,48150,544
|
|
20230705,104200,18081829050,48150,48200,48200,48150,935
|
|
20230705,104100,18036768250,48150,48200,48200,48150,264
|
|
20230705,104000,18024046500,48150,48150,48200,48150,419
|
|
20230705,103900,18003859600,48200,48200,48200,48150,345
|
|
20230705,103800,17987236800,48200,48200,48250,48150,765
|
|
20230705,103700,17950363800,48250,48200,48250,48150,1840
|
|
20230705,103600,17861666700,48200,48100,48200,48100,2020
|
|
20230705,103500,17764384350,48150,48200,48200,48150,2762
|
|
20230705,103400,17631388450,48200,48200,48200,48150,440
|
|
20230705,103300,17610190950,48200,48150,48200,48150,566
|
|
20230705,103200,17582928100,48150,48150,48200,48100,7353
|
|
20230705,103100,17228837150,48150,48200,48200,48150,309
|
|
20230705,103000,17213953500,48150,48150,48200,48150,467
|
|
20230705,102900,17191454750,48200,48200,48200,48150,1117
|
|
20230705,102800,17137644400,48200,48200,48200,48150,812
|
|
20230705,102700,17098520300,48150,48150,48200,48150,307
|
|
20230705,102600,17083733100,48200,48200,48200,48150,525
|
|
20230705,102500,17058431100,48200,48150,48200,48150,218
|
|
20230705,102400,17047930050,48200,48200,48250,48150,5682
|
|
20230705,102300,16774065400,48200,48300,48300,48200,5289
|
|
20230705,102200,16518811250,48300,48300,48300,48250,4315
|
|
20230705,102100,16310532550,48300,48350,48350,48200,3594
|
|
20230705,102000,16137115550,48300,48250,48350,48250,510
|
|
20230705,101900,16112469750,48250,48300,48350,48250,814
|
|
20230705,101800,16073153700,48250,48200,48300,48200,362
|
|
20230705,101700,16055685050,48200,48150,48250,48150,978
|
|
20230705,101600,16008529850,48200,48200,48200,48150,849
|
|
20230705,101500,15967609600,48150,48200,48200,48150,854
|
|
20230705,101400,15926461200,48150,48200,48200,48150,938
|
|
20230705,101300,15881278550,48200,48150,48200,48150,1182
|
|
20230705,101200,15824317250,48150,48200,48200,48150,1673
|
|
20230705,101100,15743731400,48150,48250,48250,48150,2340
|
|
20230705,101000,15630954600,48250,48150,48250,48150,2242
|
|
20230705,100900,15522899200,48200,48250,48300,48150,8277
|
|
20230705,100800,15123727700,48250,48250,48300,48250,3573
|
|
20230705,100700,14951205200,48250,48300,48300,48250,704
|
|
20230705,100600,14917224700,48250,48250,48300,48250,667
|
|
20230705,100500,14885027800,48250,48250,48300,48250,478
|
|
20230705,100400,14861952000,48250,48350,48350,48250,3238
|
|
20230705,100300,14705495650,48350,48350,48350,48300,892
|
|
20230705,100200,14662381750,48350,48350,48400,48350,2021
|
|
20230705,100100,14564654950,48400,48450,48450,48350,4919
|
|
20230705,100000,14326585450,48450,48450,48450,48400,495
|
|
20230705,095900,14302611650,48400,48450,48500,48400,1325
|
|
20230705,095800,14238415050,48450,48450,48500,48450,306
|
|
20230705,095700,14223579150,48500,48500,48500,48450,553
|
|
20230705,095600,14196779600,48450,48450,48500,48400,2081
|
|
20230705,095500,14095954150,48450,48450,48550,48450,1832
|
|
20230705,095400,14007103150,48500,48450,48500,48400,7746
|
|
20230705,095300,13631828650,48500,48500,48500,48450,366
|
|
20230705,095200,13614090200,48450,48500,48500,48450,251
|
|
20230705,095100,13601924850,48500,48550,48600,48450,11434
|
|
20230705,095000,13047493750,48600,48600,48600,48550,941
|
|
20230705,094900,13001771800,48550,48550,48600,48500,1872
|
|
20230705,094800,12910882150,48500,48500,48550,48450,539
|
|
20230705,094700,12884742600,48500,48450,48500,48450,952
|
|
20230705,094600,12838588500,48500,48550,48600,48500,12386
|
|
20230705,094500,12237462400,48600,48550,48650,48500,3797
|
|
20230705,094400,12052999900,48550,48500,48550,48500,951
|
|
20230705,094300,12006850650,48550,48550,48600,48500,2985
|
|
20230705,094200,11861937400,48600,48600,48650,48550,2283
|
|
20230705,094100,11750992900,48650,48600,48650,48600,1848
|
|
20230705,094000,11661167600,48600,48650,48650,48600,908
|
|
20230705,093900,11617002300,48650,48650,48700,48600,9591
|
|
20230705,093800,11150402900,48700,48650,48700,48650,625
|
|
20230705,093700,11119984100,48750,48750,48750,48650,6255
|
|
20230705,093600,10815468950,48700,48750,48750,48600,6635
|
|
20230705,093500,10492513550,48750,48750,48800,48750,956
|
|
20230705,093400,10445907950,48750,48700,48800,48700,1768
|
|
20230705,093300,10359776450,48800,48750,48800,48700,5752
|
|
20230705,093200,10079477350,48750,48750,48750,48700,309
|
|
20230705,093100,10064422900,48750,48800,48800,48750,2604
|
|
20230705,093000,9937472300,48800,48750,48800,48750,323
|
|
20230705,092900,9921719400,48800,48800,48800,48750,483
|
|
20230705,092800,9898161250,48750,48800,48800,48750,1551
|
|
20230705,092700,9822503100,48800,48750,48800,48700,374
|
|
20230705,092600,9804261450,48750,48700,48800,48700,3527
|
|
20230705,092500,9632237350,48750,48800,48800,48700,5771
|
|
20230705,092400,9350972550,48850,48900,48900,48850,2132
|
|
20230705,092300,9246822700,48900,48850,48900,48850,1327
|
|
20230705,092200,9181960000,48900,48900,48900,48850,805
|
|
20230705,092100,9142598050,48900,48900,48950,48850,2690
|
|
20230705,092000,9011060300,48900,48800,48900,48800,628
|
|
20230705,091900,8980384350,48800,48800,48850,48800,864
|
|
20230705,091800,8938210700,48800,48850,48900,48750,11279
|
|
20230705,091700,8387736450,48850,48900,48900,48850,2732
|
|
20230705,091600,8254258800,48850,48850,48900,48850,856
|
|
20230705,091500,8212405800,48900,48850,48900,48800,1389
|
|
20230705,091400,8144547950,48850,48900,48950,48850,15554
|
|
20230705,091300,7384343250,48900,48950,48950,48900,714
|
|
20230705,091200,7349424550,48900,49000,49000,48900,2635
|
|
20230705,091100,7220404900,49000,48950,49050,48950,1423
|
|
20230705,091000,7150669300,48950,49150,49150,48950,7530
|
|
20230705,090900,6781626100,49100,49050,49150,49050,8631
|
|
20230705,090800,6357678050,49000,49050,49100,49000,3748
|
|
20230705,090700,6173831750,49050,49100,49100,49050,1788
|
|
20230705,090600,6086083600,49100,49150,49150,49050,2511
|
|
20230705,090500,5962771850,49150,49200,49250,49100,4788
|
|
20230705,090400,5727305650,49200,49350,49400,49200,8550
|
|
20230705,090300,5305785750,49350,49200,49400,49200,32550
|
|
20230705,090200,3700378050,49200,49150,49250,49100,12260
|
|
20230705,090100,3097509250,49100,49000,49150,48900,14519
|
|
20230705,090000,2385272650,49000,49350,49350,48900,48406
|