655 lines
36 KiB
CSV
655 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,195200,49002375650,46500,46500,46500,46500,121624
|
|
20230707,195100,49002375650,46500,46500,46500,46500,0
|
|
20230707,195000,49002375650,46500,46500,46500,46500,0
|
|
20230707,194900,49002375650,46500,46500,46500,46500,0
|
|
20230707,194800,49002375650,46500,46500,46500,46500,0
|
|
20230707,194700,49002375650,46500,46500,46500,46500,0
|
|
20230707,194600,49002375650,46500,46500,46500,46500,0
|
|
20230707,194500,49002375650,46500,46500,46500,46500,0
|
|
20230707,194400,49002375650,46500,46500,46500,46500,0
|
|
20230707,194300,49002375650,46500,46500,46500,46500,0
|
|
20230707,194200,49002375650,46500,46500,46500,46500,0
|
|
20230707,194100,49002375650,46500,46500,46500,46500,0
|
|
20230707,194000,49002375650,46500,46500,46500,46500,0
|
|
20230707,193900,49002375650,46500,46500,46500,46500,0
|
|
20230707,193800,49002375650,46500,46500,46500,46500,0
|
|
20230707,193700,49002375650,46500,46500,46500,46500,0
|
|
20230707,193600,49002375650,46500,46500,46500,46500,0
|
|
20230707,193500,49002375650,46500,46500,46500,46500,0
|
|
20230707,193400,49002375650,46500,46500,46500,46500,0
|
|
20230707,193300,49002375650,46500,46500,46500,46500,0
|
|
20230707,193200,49002375650,46500,46500,46500,46500,0
|
|
20230707,193100,49002375650,46500,46500,46500,46500,0
|
|
20230707,193000,49002375650,46500,46500,46500,46500,0
|
|
20230707,192900,49002375650,46500,46500,46500,46500,0
|
|
20230707,192800,49002375650,46500,46500,46500,46500,0
|
|
20230707,192700,49002375650,46500,46500,46500,46500,0
|
|
20230707,192600,49002375650,46500,46500,46500,46500,0
|
|
20230707,192500,49002375650,46500,46500,46500,46500,0
|
|
20230707,192400,49002375650,46500,46500,46500,46500,0
|
|
20230707,192300,49002375650,46500,46500,46500,46500,0
|
|
20230707,192200,49002375650,46500,46500,46500,46500,121624
|
|
20230707,192100,49002375650,46500,46500,46500,46500,0
|
|
20230707,192000,49002375650,46500,46500,46500,46500,0
|
|
20230707,191900,49002375650,46500,46500,46500,46500,0
|
|
20230707,191800,49002375650,46500,46500,46500,46500,0
|
|
20230707,191700,49002375650,46500,46500,46500,46500,0
|
|
20230707,191600,49002375650,46500,46500,46500,46500,0
|
|
20230707,191500,49002375650,46500,46500,46500,46500,0
|
|
20230707,191400,49002375650,46500,46500,46500,46500,0
|
|
20230707,191300,49002375650,46500,46500,46500,46500,0
|
|
20230707,191200,49002375650,46500,46500,46500,46500,0
|
|
20230707,191100,49002375650,46500,46500,46500,46500,0
|
|
20230707,191000,49002375650,46500,46500,46500,46500,0
|
|
20230707,190900,49002375650,46500,46500,46500,46500,0
|
|
20230707,190800,49002375650,46500,46500,46500,46500,0
|
|
20230707,190700,49002375650,46500,46500,46500,46500,0
|
|
20230707,190600,49002375650,46500,46500,46500,46500,0
|
|
20230707,190500,49002375650,46500,46500,46500,46500,0
|
|
20230707,190400,49002375650,46500,46500,46500,46500,0
|
|
20230707,190300,49002375650,46500,46500,46500,46500,0
|
|
20230707,190200,49002375650,46500,46500,46500,46500,0
|
|
20230707,190100,49002375650,46500,46500,46500,46500,0
|
|
20230707,190000,49002375650,46500,46500,46500,46500,0
|
|
20230707,185900,49002375650,46500,46500,46500,46500,0
|
|
20230707,185800,49002375650,46500,46500,46500,46500,0
|
|
20230707,185700,49002375650,46500,46500,46500,46500,0
|
|
20230707,185600,49002375650,46500,46500,46500,46500,0
|
|
20230707,185500,49002375650,46500,46500,46500,46500,0
|
|
20230707,185400,49002375650,46500,46500,46500,46500,0
|
|
20230707,185300,49002375650,46500,46500,46500,46500,0
|
|
20230707,185200,49002375650,46500,46500,46500,46500,121624
|
|
20230707,185100,49002375650,46500,46500,46500,46500,0
|
|
20230707,185000,49002375650,46500,46500,46500,46500,0
|
|
20230707,184900,49002375650,46500,46500,46500,46500,0
|
|
20230707,184800,49002375650,46500,46500,46500,46500,0
|
|
20230707,184700,49002375650,46500,46500,46500,46500,0
|
|
20230707,184600,49002375650,46500,46500,46500,46500,0
|
|
20230707,184500,49002375650,46500,46500,46500,46500,0
|
|
20230707,184400,49002375650,46500,46500,46500,46500,0
|
|
20230707,184300,49002375650,46500,46500,46500,46500,0
|
|
20230707,184200,49002375650,46500,46500,46500,46500,0
|
|
20230707,184100,49002375650,46500,46500,46500,46500,0
|
|
20230707,184000,49002375650,46500,46500,46500,46500,0
|
|
20230707,183900,49002375650,46500,46500,46500,46500,0
|
|
20230707,183800,49002375650,46500,46500,46500,46500,0
|
|
20230707,183700,49002375650,46500,46500,46500,46500,0
|
|
20230707,183600,49002375650,46500,46500,46500,46500,0
|
|
20230707,183500,49002375650,46500,46500,46500,46500,0
|
|
20230707,183400,49002375650,46500,46500,46500,46500,0
|
|
20230707,183300,49002375650,46500,46500,46500,46500,0
|
|
20230707,183200,49002375650,46500,46500,46500,46500,0
|
|
20230707,183100,49002375650,46500,46500,46500,46500,0
|
|
20230707,183000,49002375650,46500,46500,46500,46500,0
|
|
20230707,182900,49002375650,46500,46500,46500,46500,0
|
|
20230707,182800,49002375650,46500,46500,46500,46500,0
|
|
20230707,182700,49002375650,46500,46500,46500,46500,0
|
|
20230707,182600,49002375650,46500,46500,46500,46500,0
|
|
20230707,182500,49002375650,46500,46500,46500,46500,0
|
|
20230707,182400,49002375650,46500,46500,46500,46500,0
|
|
20230707,182300,49002375650,46500,46500,46500,46500,0
|
|
20230707,182200,49002375650,46500,46500,46500,46500,121624
|
|
20230707,182100,49002375650,46500,46500,46500,46500,0
|
|
20230707,182000,49002375650,46500,46500,46500,46500,0
|
|
20230707,181900,49002375650,46500,46500,46500,46500,0
|
|
20230707,181800,49002375650,46500,46500,46500,46500,0
|
|
20230707,181700,49002375650,46500,46500,46500,46500,0
|
|
20230707,181600,49002375650,46500,46500,46500,46500,0
|
|
20230707,181500,49002375650,46500,46500,46500,46500,0
|
|
20230707,181400,49002375650,46500,46500,46500,46500,0
|
|
20230707,181300,49002375650,46500,46500,46500,46500,0
|
|
20230707,181200,49002375650,46500,46500,46500,46500,0
|
|
20230707,181100,49002375650,46500,46500,46500,46500,0
|
|
20230707,181000,49002375650,46500,46500,46500,46500,0
|
|
20230707,180900,49002375650,46500,46500,46500,46500,0
|
|
20230707,180800,49002375650,46500,46500,46500,46500,0
|
|
20230707,180700,49002375650,46500,46500,46500,46500,0
|
|
20230707,180600,49002375650,46500,46500,46500,46500,0
|
|
20230707,180500,49002375650,46500,46500,46500,46500,0
|
|
20230707,180400,49002375650,46500,46500,46500,46500,0
|
|
20230707,180300,49002375650,46500,46500,46500,46500,0
|
|
20230707,180200,49002375650,46500,46500,46500,46500,0
|
|
20230707,180100,49002375650,46500,46500,46500,46500,0
|
|
20230707,180000,49002375650,46500,46500,46500,46500,0
|
|
20230707,175900,49002375650,46500,46500,46500,46500,0
|
|
20230707,175800,49002375650,46500,46500,46500,46500,0
|
|
20230707,175700,49002375650,46500,46500,46500,46500,0
|
|
20230707,175600,49002375650,46500,46500,46500,46500,0
|
|
20230707,175500,49002375650,46500,46500,46500,46500,0
|
|
20230707,175400,49002375650,46500,46500,46500,46500,0
|
|
20230707,175300,49002375650,46500,46500,46500,46500,0
|
|
20230707,175200,49002375650,46500,46500,46500,46500,121624
|
|
20230707,175100,49002375650,46500,46500,46500,46500,0
|
|
20230707,175000,49002375650,46500,46500,46500,46500,0
|
|
20230707,174900,49002375650,46500,46500,46500,46500,0
|
|
20230707,174800,49002375650,46500,46500,46500,46500,0
|
|
20230707,174700,49002375650,46500,46500,46500,46500,0
|
|
20230707,174600,49002375650,46500,46500,46500,46500,0
|
|
20230707,174500,49002375650,46500,46500,46500,46500,0
|
|
20230707,174400,49002375650,46500,46500,46500,46500,0
|
|
20230707,174300,49002375650,46500,46500,46500,46500,0
|
|
20230707,174200,49002375650,46500,46500,46500,46500,0
|
|
20230707,174100,49002375650,46500,46500,46500,46500,0
|
|
20230707,174000,49002375650,46500,46500,46500,46500,0
|
|
20230707,173900,49002375650,46500,46500,46500,46500,0
|
|
20230707,173800,49002375650,46500,46500,46500,46500,0
|
|
20230707,173700,49002375650,46500,46500,46500,46500,0
|
|
20230707,173600,49002375650,46500,46500,46500,46500,0
|
|
20230707,173500,49002375650,46500,46500,46500,46500,0
|
|
20230707,173400,49002375650,46500,46500,46500,46500,0
|
|
20230707,173300,49002375650,46500,46500,46500,46500,0
|
|
20230707,173200,49002375650,46500,46500,46500,46500,0
|
|
20230707,173100,49002375650,46500,46500,46500,46500,0
|
|
20230707,173000,49002375650,46500,46500,46500,46500,0
|
|
20230707,172900,49002375650,46500,46500,46500,46500,0
|
|
20230707,172800,49002375650,46500,46500,46500,46500,0
|
|
20230707,172700,49002375650,46500,46500,46500,46500,0
|
|
20230707,172600,49002375650,46500,46500,46500,46500,0
|
|
20230707,172500,49002375650,46500,46500,46500,46500,0
|
|
20230707,172400,49002375650,46500,46500,46500,46500,0
|
|
20230707,172300,49002375650,46500,46500,46500,46500,0
|
|
20230707,172200,49002375650,46500,46500,46500,46500,121624
|
|
20230707,172100,49002375650,46500,46500,46500,46500,0
|
|
20230707,172000,49002375650,46500,46500,46500,46500,0
|
|
20230707,171900,49002375650,46500,46500,46500,46500,0
|
|
20230707,171800,49002375650,46500,46500,46500,46500,0
|
|
20230707,171700,49002375650,46500,46500,46500,46500,0
|
|
20230707,171600,49002375650,46500,46500,46500,46500,0
|
|
20230707,171500,49002375650,46500,46500,46500,46500,0
|
|
20230707,171400,49002375650,46500,46500,46500,46500,0
|
|
20230707,171300,49002375650,46500,46500,46500,46500,0
|
|
20230707,171200,49002375650,46500,46500,46500,46500,0
|
|
20230707,171100,49002375650,46500,46500,46500,46500,0
|
|
20230707,171000,49002375650,46500,46500,46500,46500,0
|
|
20230707,170900,49002375650,46500,46500,46500,46500,0
|
|
20230707,170800,49002375650,46500,46500,46500,46500,0
|
|
20230707,170700,49002375650,46500,46500,46500,46500,0
|
|
20230707,170600,49002375650,46500,46500,46500,46500,0
|
|
20230707,170500,49002375650,46500,46500,46500,46500,0
|
|
20230707,170400,49002375650,46500,46500,46500,46500,0
|
|
20230707,170300,49002375650,46500,46500,46500,46500,0
|
|
20230707,170200,49002375650,46500,46500,46500,46500,0
|
|
20230707,170100,49002375650,46500,46500,46500,46500,0
|
|
20230707,170000,49002375650,46500,46500,46500,46500,0
|
|
20230707,165900,49002375650,46500,46500,46500,46500,0
|
|
20230707,165800,49002375650,46500,46500,46500,46500,0
|
|
20230707,165700,49002375650,46500,46500,46500,46500,0
|
|
20230707,165600,49002375650,46500,46500,46500,46500,0
|
|
20230707,165500,49002375650,46500,46500,46500,46500,0
|
|
20230707,165400,49002375650,46500,46500,46500,46500,0
|
|
20230707,165300,49002375650,46500,46500,46500,46500,0
|
|
20230707,165200,49002375650,46500,46500,46500,46500,121624
|
|
20230707,165100,49002375650,46500,46500,46500,46500,0
|
|
20230707,165000,49002375650,46500,46500,46500,46500,0
|
|
20230707,164900,49002375650,46500,46500,46500,46500,0
|
|
20230707,164800,49002375650,46500,46500,46500,46500,0
|
|
20230707,164700,49002375650,46500,46500,46500,46500,0
|
|
20230707,164600,49002375650,46500,46500,46500,46500,0
|
|
20230707,164500,49002375650,46500,46500,46500,46500,0
|
|
20230707,164400,49002375650,46500,46500,46500,46500,0
|
|
20230707,164300,49002375650,46500,46500,46500,46500,0
|
|
20230707,164200,49002375650,46500,46500,46500,46500,0
|
|
20230707,164100,49002375650,46500,46500,46500,46500,0
|
|
20230707,164000,49002375650,46500,46500,46500,46500,0
|
|
20230707,163900,49002375650,46500,46500,46500,46500,0
|
|
20230707,163800,49002375650,46500,46500,46500,46500,0
|
|
20230707,163700,49002375650,46500,46500,46500,46500,0
|
|
20230707,163600,49002375650,46500,46500,46500,46500,0
|
|
20230707,163500,49002375650,46500,46500,46500,46500,0
|
|
20230707,163400,49002375650,46500,46500,46500,46500,0
|
|
20230707,163300,49002375650,46500,46500,46500,46500,0
|
|
20230707,163200,49002375650,46500,46500,46500,46500,0
|
|
20230707,163100,49002375650,46500,46500,46500,46500,0
|
|
20230707,163000,49002375650,46500,46500,46500,46500,0
|
|
20230707,162900,49002375650,46500,46500,46500,46500,0
|
|
20230707,162800,49002375650,46500,46500,46500,46500,0
|
|
20230707,162700,49002375650,46500,46500,46500,46500,0
|
|
20230707,162600,49002375650,46500,46500,46500,46500,0
|
|
20230707,162500,49002375650,46500,46500,46500,46500,0
|
|
20230707,162400,49002375650,46500,46500,46500,46500,0
|
|
20230707,162300,49002375650,46500,46500,46500,46500,0
|
|
20230707,162200,49002375650,46500,46500,46500,46500,121624
|
|
20230707,162100,49002375650,46500,46500,46500,46500,0
|
|
20230707,162000,49002375650,46500,46500,46500,46500,0
|
|
20230707,161900,49002375650,46500,46500,46500,46500,0
|
|
20230707,161800,49002375650,46500,46500,46500,46500,0
|
|
20230707,161700,49002375650,46500,46500,46500,46500,0
|
|
20230707,161600,49002375650,46500,46500,46500,46500,0
|
|
20230707,161500,49002375650,46500,46500,46500,46500,0
|
|
20230707,161400,49002375650,46500,46500,46500,46500,0
|
|
20230707,161300,49002375650,46500,46500,46500,46500,0
|
|
20230707,161200,49002375650,46500,46500,46500,46500,0
|
|
20230707,161100,49002375650,46500,46500,46500,46500,0
|
|
20230707,161000,49002375650,46500,46500,46500,46500,0
|
|
20230707,160900,49002375650,46500,46500,46500,46500,0
|
|
20230707,160800,49002375650,46500,46500,46500,46500,0
|
|
20230707,160700,49002375650,46500,46500,46500,46500,0
|
|
20230707,160600,49002375650,46500,46500,46500,46500,0
|
|
20230707,160500,49002375650,46500,46500,46500,46500,0
|
|
20230707,160400,49002375650,46500,46500,46500,46500,0
|
|
20230707,160300,49002375650,46500,46500,46500,46500,0
|
|
20230707,160200,49002375650,46500,46500,46500,46500,0
|
|
20230707,160100,49002375650,46500,46500,46500,46500,0
|
|
20230707,160000,49002375650,46500,46500,46500,46500,0
|
|
20230707,155900,49002375650,46500,46500,46500,46500,0
|
|
20230707,155800,49002375650,46500,46500,46500,46500,0
|
|
20230707,155700,49002375650,46500,46500,46500,46500,0
|
|
20230707,155600,49002375650,46500,46500,46500,46500,0
|
|
20230707,155500,49002375650,46500,46500,46500,46500,0
|
|
20230707,155400,49002375650,46500,46500,46500,46500,0
|
|
20230707,155300,49002375650,46500,46500,46500,46500,0
|
|
20230707,155200,49002375650,46500,46500,46500,46500,121624
|
|
20230707,155100,49002375650,46500,46500,46500,46500,0
|
|
20230707,155000,49002375650,46500,46500,46500,46500,0
|
|
20230707,154900,49002375650,46500,46500,46500,46500,0
|
|
20230707,154800,49002375650,46500,46500,46500,46500,0
|
|
20230707,154700,49002375650,46500,46500,46500,46500,0
|
|
20230707,154600,49002375650,46500,46500,46500,46500,0
|
|
20230707,154500,49002375650,46500,46500,46500,46500,0
|
|
20230707,154400,49002375650,46500,46500,46500,46500,0
|
|
20230707,154300,49002375650,46500,46500,46500,46500,0
|
|
20230707,154200,49002375650,46500,46500,46500,46500,0
|
|
20230707,154100,49002375650,46500,46500,46500,46500,0
|
|
20230707,154000,49002375650,46500,46500,46500,46500,0
|
|
20230707,153900,49002375650,46500,46500,46500,46500,0
|
|
20230707,153800,49002375650,46500,46500,46500,46500,0
|
|
20230707,153700,49002375650,46500,46500,46500,46500,0
|
|
20230707,153600,49002375650,46500,46500,46500,46500,0
|
|
20230707,153500,49002375650,46500,46500,46500,46500,0
|
|
20230707,153400,49002375650,46500,46500,46500,46500,0
|
|
20230707,153300,49002375650,46500,46500,46500,46500,0
|
|
20230707,153200,49002375650,46500,46500,46500,46500,0
|
|
20230707,153100,49002375650,46500,46500,46500,46500,0
|
|
20230707,153000,49002375650,46500,46500,46500,46500,121624
|
|
20230707,152900,43346859650,46700,46700,46700,46700,0
|
|
20230707,152800,43346859650,46700,46700,46700,46700,0
|
|
20230707,152700,43346859650,46700,46700,46700,46700,0
|
|
20230707,152600,43346859650,46700,46700,46700,46700,0
|
|
20230707,152500,43346859650,46700,46700,46700,46700,0
|
|
20230707,152400,43346859650,46700,46700,46700,46700,0
|
|
20230707,152300,43346859650,46700,46700,46700,46700,0
|
|
20230707,152200,43346859650,46700,46700,46700,46700,0
|
|
20230707,152100,43346859650,46700,46700,46700,46700,0
|
|
20230707,152000,43346859650,46700,46700,46700,46700,0
|
|
20230707,151900,43346859650,46700,46650,46850,46650,9884
|
|
20230707,151800,42884716400,46750,46650,46750,46650,3424
|
|
20230707,151700,42724847950,46650,46650,46700,46650,3906
|
|
20230707,151600,42542481100,46700,46750,46750,46650,4461
|
|
20230707,151500,42334128200,46700,46750,46750,46650,5821
|
|
20230707,151400,42062235200,46750,46650,46750,46650,3659
|
|
20230707,151300,41891298650,46700,46750,46750,46650,4904
|
|
20230707,151200,41662270800,46700,46700,46750,46650,2383
|
|
20230707,151100,41551019850,46650,46650,46700,46600,3462
|
|
20230707,151000,41389520100,46650,46600,46700,46600,3371
|
|
20230707,150900,41232154050,46650,46650,46700,46600,2616
|
|
20230707,150800,41110131650,46700,46650,46700,46650,2257
|
|
20230707,150700,41004751600,46650,46650,46700,46650,1858
|
|
20230707,150600,40918006800,46700,46700,46700,46600,1001
|
|
20230707,150500,40871280100,46650,46700,46700,46600,6729
|
|
20230707,150400,40557418650,46700,46650,46750,46650,1622
|
|
20230707,150300,40481673050,46700,46700,46700,46650,972
|
|
20230707,150200,40436295900,46650,46600,46700,46600,598
|
|
20230707,150100,40408393650,46600,46650,46700,46600,5085
|
|
20230707,150000,40171136000,46700,46600,46700,46550,1011
|
|
20230707,145900,40124013850,46600,46600,46650,46550,2217
|
|
20230707,145800,40020692600,46650,46600,46700,46600,1094
|
|
20230707,145700,39969697450,46650,46600,46700,46600,724
|
|
20230707,145600,39935931600,46650,46600,46700,46550,2115
|
|
20230707,145500,39837385000,46550,46550,46600,46550,789
|
|
20230707,145400,39800645550,46550,46600,46600,46550,967
|
|
20230707,145300,39755617900,46600,46600,46700,46600,3802
|
|
20230707,145200,39578333750,46650,46600,46650,46550,847
|
|
20230707,145100,39538884100,46600,46600,46650,46550,1063
|
|
20230707,145000,39489373450,46550,46600,46650,46550,2118
|
|
20230707,144900,39390704850,46550,46650,46650,46550,1397
|
|
20230707,144800,39325633150,46650,46600,46700,46550,2476
|
|
20230707,144700,39210243000,46600,46700,46700,46550,2127
|
|
20230707,144600,39111186400,46700,46650,46700,46550,3572
|
|
20230707,144500,38944633950,46650,46550,46650,46550,5957
|
|
20230707,144400,38666946800,46550,46550,46600,46550,1265
|
|
20230707,144300,38608044150,46600,46600,46700,46550,5164
|
|
20230707,144200,38367174750,46600,46650,46750,46600,2595
|
|
20230707,144100,38245989650,46600,46650,46750,46600,828
|
|
20230707,144000,38207369300,46700,46700,46750,46650,2699
|
|
20230707,143900,38081370550,46650,46650,46750,46650,1124
|
|
20230707,143800,38028887850,46650,46650,46650,46600,1547
|
|
20230707,143700,37956747500,46650,46650,46700,46600,1893
|
|
20230707,143600,37868414550,46700,46650,46750,46600,1809
|
|
20230707,143500,37783925850,46650,46650,46750,46600,497
|
|
20230707,143400,37760734600,46650,46650,46750,46650,1225
|
|
20230707,143300,37703541250,46700,46650,46700,46550,1264
|
|
20230707,143200,37644563200,46650,46600,46700,46600,1181
|
|
20230707,143100,37589489350,46650,46700,46750,46600,2500
|
|
20230707,143000,37472858500,46700,46600,46750,46600,2170
|
|
20230707,142900,37371633400,46600,46600,46750,46600,2678
|
|
20230707,142800,37246734100,46650,46700,46700,46600,1697
|
|
20230707,142700,37167561450,46700,46650,46700,46600,1551
|
|
20230707,142600,37095181000,46700,46650,46700,46650,827
|
|
20230707,142500,37056576850,46700,46700,46750,46600,2371
|
|
20230707,142400,36946000800,46700,46650,46750,46650,973
|
|
20230707,142300,36900569550,46650,46800,46800,46650,3265
|
|
20230707,142200,36748114050,46750,46750,46800,46750,1687
|
|
20230707,142100,36669214950,46800,46750,46800,46700,1712
|
|
20230707,142000,36589186850,46750,46750,46750,46700,1286
|
|
20230707,141900,36529095050,46700,46700,46750,46700,1142
|
|
20230707,141800,36475730800,46750,46700,46750,46700,1125
|
|
20230707,141700,36423169000,46750,46650,46750,46650,1257
|
|
20230707,141600,36364502800,46650,46700,46750,46650,2524
|
|
20230707,141500,36246607750,46700,46650,46750,46650,2319
|
|
20230707,141400,36138341600,46700,46700,46700,46650,963
|
|
20230707,141300,36093395250,46650,46600,46700,46600,1508
|
|
20230707,141200,36023029600,46600,46600,46700,46600,1760
|
|
20230707,141100,35940955000,46600,46650,46650,46600,1075
|
|
20230707,141000,35890837500,46650,46650,46650,46600,914
|
|
20230707,140900,35848217150,46650,46550,46650,46550,1593
|
|
20230707,140800,35773971450,46550,46600,46600,46550,751
|
|
20230707,140700,35738996000,46600,46550,46600,46500,903
|
|
20230707,140600,35696951000,46500,46550,46600,46500,771
|
|
20230707,140500,35661052250,46550,46450,46650,46450,3639
|
|
20230707,140400,35491692150,46450,46450,46500,46450,988
|
|
20230707,140300,35445770300,46500,46500,46600,46450,915
|
|
20230707,140200,35403234200,46500,46400,46550,46400,8741
|
|
20230707,140100,34996844250,46400,46500,46600,46400,12113
|
|
20230707,140000,34433524450,46550,46450,46550,46450,1197
|
|
20230707,135900,34377883750,46450,46500,46550,46450,834
|
|
20230707,135800,34339097800,46550,46450,46550,46450,1911
|
|
20230707,135700,34250281700,46450,46400,46500,46400,658
|
|
20230707,135600,34219708850,46400,46500,46500,46400,4485
|
|
20230707,135500,34011368950,46450,46450,46500,46450,721
|
|
20230707,135400,33977868050,46450,46450,46500,46450,1534
|
|
20230707,135300,33906601200,46450,46450,46550,46450,1037
|
|
20230707,135200,33858420850,46450,46500,46550,46450,984
|
|
20230707,135100,33812670550,46500,46550,46600,46450,3991
|
|
20230707,135000,33627031450,46500,46450,46550,46450,4688
|
|
20230707,134900,33409200750,46450,46500,46550,46450,3960
|
|
20230707,134800,33225068350,46550,46500,46550,46500,1471
|
|
20230707,134700,33156634850,46500,46550,46600,46500,810
|
|
20230707,134600,33118946250,46500,46550,46600,46500,1686
|
|
20230707,134500,33040492150,46500,46500,46550,46500,1287
|
|
20230707,134400,32980627650,46550,46550,46550,46500,1060
|
|
20230707,134300,32931326250,46550,46500,46550,46500,1601
|
|
20230707,134200,32856839350,46550,46550,46550,46500,750
|
|
20230707,134100,32821952000,46550,46550,46550,46500,703
|
|
20230707,134000,32789257600,46500,46500,46600,46500,2965
|
|
20230707,133900,32651309000,46550,46550,46550,46500,593
|
|
20230707,133800,32623712550,46550,46450,46550,46400,3514
|
|
20230707,133700,32460300150,46400,46450,46500,46400,691
|
|
20230707,133600,32428194550,46450,46450,46500,46400,1064
|
|
20230707,133500,32378772550,46450,46450,46500,46400,747
|
|
20230707,133400,32344071150,46450,46500,46500,46400,1121
|
|
20230707,133300,32291992200,46450,46450,46550,46400,4885
|
|
20230707,133200,32065176100,46500,46450,46500,46450,796
|
|
20230707,133100,32028188200,46500,46450,46500,46450,900
|
|
20230707,133000,31986371500,46450,46450,46550,46450,1403
|
|
20230707,132900,31921168150,46450,46450,46500,46450,459
|
|
20230707,132800,31899833000,46500,46450,46500,46450,2662
|
|
20230707,132700,31776150750,46450,46450,46500,46450,613
|
|
20230707,132600,31747672050,46500,46500,46550,46450,2260
|
|
20230707,132500,31642536000,46550,46500,46550,46500,1832
|
|
20230707,132400,31557300050,46550,46450,46550,46450,2222
|
|
20230707,132300,31454076500,46450,46550,46550,46450,1985
|
|
20230707,132200,31361817850,46550,46450,46550,46450,1594
|
|
20230707,132100,31287699050,46450,46500,46500,46450,498
|
|
20230707,132000,31264557550,46450,46550,46550,46450,1415
|
|
20230707,131900,31198766600,46550,46450,46550,46450,549
|
|
20230707,131800,31173248950,46400,46450,46500,46400,1187
|
|
20230707,131700,31118116950,46500,46500,46550,46500,1345
|
|
20230707,131600,31055554850,46550,46400,46550,46400,1351
|
|
20230707,131500,30992747500,46400,46450,46500,46400,3086
|
|
20230707,131400,30849387650,46450,46450,46500,46450,1092
|
|
20230707,131300,30798644950,46450,46450,46500,46450,1283
|
|
20230707,131200,30739036450,46500,46400,46500,46400,663
|
|
20230707,131100,30708249750,46400,46450,46500,46400,1425
|
|
20230707,131000,30642089900,46450,46450,46550,46400,1586
|
|
20230707,130900,30568417350,46450,46400,46500,46400,1129
|
|
20230707,130800,30515970700,46400,46450,46500,46400,1551
|
|
20230707,130700,30443917650,46500,46500,46550,46400,3238
|
|
20230707,130600,30293445400,46450,46450,46500,46450,1743
|
|
20230707,130500,30212480700,46450,46450,46500,46450,1943
|
|
20230707,130400,30122163200,46450,46500,46550,46400,9794
|
|
20230707,130300,29667032050,46500,46500,46550,46500,1640
|
|
20230707,130200,29590758950,46500,46550,46550,46500,653
|
|
20230707,130100,29560393900,46550,46550,46600,46500,2191
|
|
20230707,130000,29458403650,46550,46500,46550,46500,873
|
|
20230707,125900,29417788700,46500,46500,46600,46500,915
|
|
20230707,125800,29375211250,46500,46500,46550,46500,2208
|
|
20230707,125700,29272513250,46500,46500,46550,46500,1388
|
|
20230707,125600,29207969250,46500,46500,46550,46500,1176
|
|
20230707,125500,29153282100,46500,46500,46550,46500,1586
|
|
20230707,125400,29079510400,46500,46550,46550,46500,837
|
|
20230707,125300,29040573150,46500,46500,46550,46500,1107
|
|
20230707,125200,28989097450,46500,46550,46600,46500,918
|
|
20230707,125100,28946380500,46550,46600,46600,46500,1374
|
|
20230707,125000,28882418050,46550,46550,46600,46550,464
|
|
20230707,124900,28860818100,46550,46550,46550,46500,1405
|
|
20230707,124800,28795453550,46500,46500,46550,46500,1048
|
|
20230707,124700,28746711150,46500,46550,46550,46500,743
|
|
20230707,124600,28712159950,46500,46500,46550,46500,1124
|
|
20230707,124500,28659877100,46550,46450,46550,46450,2143
|
|
20230707,124400,28560222700,46450,46500,46550,46450,1398
|
|
20230707,124300,28495230900,46550,46500,46550,46500,853
|
|
20230707,124200,28455556700,46500,46500,46550,46500,2809
|
|
20230707,124100,28324915200,46500,46500,46550,46500,1378
|
|
20230707,124000,28260814200,46550,46550,46550,46500,1397
|
|
20230707,123900,28195845700,46500,46500,46550,46500,1275
|
|
20230707,123800,28136528950,46500,46500,46550,46500,1496
|
|
20230707,123700,28066949800,46500,46550,46550,46500,922
|
|
20230707,123600,28024068650,46550,46550,46550,46500,1007
|
|
20230707,123500,27977216100,46500,46500,46550,46500,1160
|
|
20230707,123400,27923264700,46500,46500,46550,46500,1434
|
|
20230707,123300,27856575500,46500,46500,46550,46500,1346
|
|
20230707,123200,27793978550,46500,46550,46600,46500,1280
|
|
20230707,123100,27734362250,46500,46550,46600,46500,1122
|
|
20230707,123000,27682133750,46550,46600,46600,46500,440
|
|
20230707,122900,27661660750,46550,46500,46600,46500,1343
|
|
20230707,122800,27599170100,46550,46600,46600,46500,1784
|
|
20230707,122700,27516113800,46600,46550,46600,46500,750
|
|
20230707,122600,27481198850,46550,46500,46600,46500,1381
|
|
20230707,122500,27416936100,46500,46500,46550,46500,499
|
|
20230707,122400,27393724050,46600,46550,46600,46550,1377
|
|
20230707,122300,27329616800,46550,46550,46600,46550,1011
|
|
20230707,122200,27282542450,46550,46550,46600,46500,1111
|
|
20230707,122100,27230816200,46550,46600,46600,46550,845
|
|
20230707,122000,27191479500,46600,46550,46600,46550,1596
|
|
20230707,121900,27117140900,46550,46600,46600,46550,873
|
|
20230707,121800,27076492400,46550,46500,46600,46500,1133
|
|
20230707,121700,27023745350,46550,46500,46550,46500,1642
|
|
20230707,121600,26947345650,46500,46500,46550,46500,1149
|
|
20230707,121500,26893889550,46500,46500,46550,46450,1092
|
|
20230707,121400,26843102650,46550,46500,46550,46500,1337
|
|
20230707,121300,26780916500,46500,46500,46550,46500,455
|
|
20230707,121200,26759757450,46500,46500,46550,46500,901
|
|
20230707,121100,26717850700,46500,46500,46550,46450,2067
|
|
20230707,121000,26621771000,46450,46450,46500,46450,1068
|
|
20230707,120900,26572149200,46450,46450,46500,46450,1011
|
|
20230707,120800,26525181600,46450,46400,46500,46400,1107
|
|
20230707,120700,26473746750,46450,46450,46500,46400,1054
|
|
20230707,120600,26424769450,46500,46450,46500,46450,1529
|
|
20230707,120500,26353746350,46500,46500,46500,46450,2261
|
|
20230707,120400,26248692050,46450,46450,46500,46450,884
|
|
20230707,120300,26207629350,46500,46450,46500,46450,559
|
|
20230707,120200,26181656450,46450,46450,46500,46400,1480
|
|
20230707,120100,26112943100,46400,46450,46450,46400,485
|
|
20230707,120000,26090435450,46400,46400,46450,46400,1193
|
|
20230707,115900,26035069200,46450,46400,46450,46350,1296
|
|
20230707,115800,25974924300,46350,46350,46400,46350,2087
|
|
20230707,115700,25878173800,46350,46350,46450,46350,824
|
|
20230707,115600,25839966900,46350,46400,46400,46350,917
|
|
20230707,115500,25797457200,46350,46350,46400,46300,1748
|
|
20230707,115400,25716434950,46350,46350,46400,46300,1474
|
|
20230707,115300,25648111200,46350,46300,46400,46300,1039
|
|
20230707,115200,25599941150,46300,46300,46350,46300,1440
|
|
20230707,115100,25533256700,46300,46300,46400,46300,1273
|
|
20230707,115000,25474314000,46350,46350,46400,46300,1267
|
|
20230707,114900,25415609050,46350,46350,46400,46250,2603
|
|
20230707,114800,25295048300,46300,46300,46400,46300,1395
|
|
20230707,114700,25230409400,46300,46300,46350,46300,3881
|
|
20230707,114600,25050702950,46300,46350,46400,46300,1231
|
|
20230707,114500,24993691050,46350,46350,46400,46300,1131
|
|
20230707,114400,24941291450,46350,46350,46400,46300,1212
|
|
20230707,114300,24885150550,46300,46300,46350,46300,1130
|
|
20230707,114200,24832813450,46300,46300,46350,46300,1220
|
|
20230707,114100,24776311650,46350,46300,46350,46300,2140
|
|
20230707,114000,24677212650,46350,46350,46400,46300,1388
|
|
20230707,113900,24612874050,46350,46400,46400,46350,1707
|
|
20230707,113800,24533747700,46400,46350,46400,46350,491
|
|
20230707,113700,24510979050,46350,46300,46400,46300,1665
|
|
20230707,113600,24433803350,46300,46300,46350,46300,1298
|
|
20230707,113500,24373683450,46350,46300,46350,46300,1193
|
|
20230707,113400,24318431450,46300,46350,46350,46300,1100
|
|
20230707,113300,24267475900,46300,46300,46350,46300,1111
|
|
20230707,113200,24216022750,46350,46300,46350,46250,2351
|
|
20230707,113100,24107169950,46300,46250,46350,46250,2654
|
|
20230707,113000,23984292550,46300,46250,46300,46200,4229
|
|
20230707,112900,23788689850,46250,46250,46350,46250,1470
|
|
20230707,112800,23720665650,46250,46250,46300,46250,1212
|
|
20230707,112700,23664593150,46250,46250,46300,46250,5121
|
|
20230707,112600,23427739400,46250,46250,46300,46250,1126
|
|
20230707,112500,23375644700,46300,46250,46300,46250,1400
|
|
20230707,112400,23310876450,46250,46300,46300,46250,1362
|
|
20230707,112300,23247875200,46250,46300,46300,46250,1234
|
|
20230707,112200,23190779600,46300,46250,46300,46200,2283
|
|
20230707,112100,23085204700,46250,46200,46250,46200,1775
|
|
20230707,112000,23003186950,46200,46200,46250,46200,1111
|
|
20230707,111900,22951853100,46200,46250,46250,46200,2162
|
|
20230707,111800,22851957450,46200,46200,46250,46200,1187
|
|
20230707,111700,22797107300,46200,46200,46250,46200,2964
|
|
20230707,111600,22660168600,46250,46250,46250,46200,1017
|
|
20230707,111500,22613174650,46200,46150,46250,46150,3291
|
|
20230707,111400,22461139450,46200,46150,46200,46150,2040
|
|
20230707,111300,22366958300,46150,46150,46200,46150,2475
|
|
20230707,111200,22252673500,46200,46150,46200,46150,2668
|
|
20230707,111100,22129490750,46150,46200,46250,46150,1954
|
|
20230707,111000,22039298900,46200,46200,46250,46200,2353
|
|
20230707,110900,21930580500,46250,46200,46250,46200,7819
|
|
20230707,110800,21569327850,46250,46200,46250,46200,1398
|
|
20230707,110700,21504732900,46200,46300,46300,46200,3587
|
|
20230707,110600,21338899350,46250,46250,46300,46200,1428
|
|
20230707,110500,21272875750,46250,46250,46300,46200,1891
|
|
20230707,110400,21185460550,46300,46250,46300,46200,2816
|
|
20230707,110300,21055236050,46250,46200,46250,46200,1866
|
|
20230707,110200,20969000750,46200,46200,46250,46200,1479
|
|
20230707,110100,20900659550,46200,46300,46300,46200,2692
|
|
20230707,110000,20776166800,46300,46250,46300,46200,3109
|
|
20230707,105900,20632390350,46200,46200,46250,46200,2699
|
|
20230707,105800,20507668400,46200,46250,46300,46200,2433
|
|
20230707,105700,20395144300,46250,46250,46300,46250,3245
|
|
20230707,105600,20245049600,46250,46250,46300,46250,680
|
|
20230707,105500,20213591200,46250,46250,46300,46200,1345
|
|
20230707,105400,20151399300,46300,46200,46300,46200,1707
|
|
20230707,105300,20072490200,46200,46250,46250,46200,3298
|
|
20230707,105200,19920029550,46250,46200,46250,46200,3560
|
|
20230707,105100,19755427850,46200,46200,46250,46200,1751
|
|
20230707,105000,19674520250,46200,46200,46250,46200,1371
|
|
20230707,104900,19611171000,46200,46250,46300,46200,2998
|
|
20230707,104800,19472528100,46250,46300,46300,46250,1188
|
|
20230707,104700,19417574550,46300,46250,46300,46250,1150
|
|
20230707,104600,19364383050,46250,46300,46300,46250,1970
|
|
20230707,104500,19273262350,46250,46250,46300,46250,15122
|
|
20230707,104400,18573730300,46250,46350,46350,46250,17136
|
|
20230707,104300,17780441350,46350,46300,46350,46300,1055
|
|
20230707,104200,17731578450,46350,46350,46350,46300,3298
|
|
20230707,104100,17578805250,46350,46300,46350,46300,1353
|
|
20230707,104000,17516140750,46300,46300,46350,46300,1163
|
|
20230707,103900,17462282800,46300,46300,46350,46300,3362
|
|
20230707,103800,17306582750,46350,46350,46350,46300,1458
|
|
20230707,103700,17239035000,46300,46300,46350,46300,767
|
|
20230707,103600,17203518450,46350,46350,46350,46300,1492
|
|
20230707,103500,17134421850,46350,46350,46400,46300,3926
|
|
20230707,103400,16952490950,46350,46400,46400,46350,3156
|
|
20230707,103300,16806132400,46400,46400,46450,46400,2351
|
|
20230707,103200,16697037850,46400,46500,46500,46400,1719
|
|
20230707,103100,16617212700,46500,46450,46500,46450,2085
|
|
20230707,103000,16520359650,46450,46400,46500,46350,5625
|
|
20230707,102900,16259173800,46350,46350,46400,46350,2170
|
|
20230707,102800,16158531550,46400,46400,46400,46350,3950
|
|
20230707,102700,15975414200,46350,46400,46400,46350,1737
|
|
20230707,102600,15894877050,46400,46450,46450,46350,10997
|
|
20230707,102500,15384638950,46400,46450,46450,46400,3476
|
|
20230707,102400,15223335900,46400,46400,46450,46400,1232
|
|
20230707,102300,15166163350,46400,46450,46450,46400,10852
|
|
20230707,102200,14662124650,46450,46500,46550,46450,2613
|
|
20230707,102100,14540702200,46500,46500,46550,46450,4453
|
|
20230707,102000,14333637900,46450,46550,46550,46450,3916
|
|
20230707,101900,14151491350,46550,46650,46650,46550,6243
|
|
20230707,101800,13860754000,46600,46600,46650,46550,3362
|
|
20230707,101700,13704064850,46550,46650,46650,46550,3558
|
|
20230707,101600,13538289400,46700,46650,46700,46650,1844
|
|
20230707,101500,13452247050,46700,46600,46700,46550,4500
|
|
20230707,101400,13242433350,46600,46550,46600,46550,1548
|
|
20230707,101300,13170341250,46600,46550,46600,46550,1381
|
|
20230707,101200,13106044450,46550,46550,46600,46550,3622
|
|
20230707,101100,12937429200,46550,46550,46600,46550,1951
|
|
20230707,101000,12846600900,46550,46600,46650,46550,2338
|
|
20230707,100900,12737632750,46650,46650,46650,46600,1032
|
|
20230707,100800,12689535300,46650,46700,46700,46600,2924
|
|
20230707,100700,12553187500,46650,46600,46700,46600,1299
|
|
20230707,100600,12492598300,46650,46550,46700,46550,4981
|
|
20230707,100500,12260389400,46600,46550,46600,46550,870
|
|
20230707,100400,12219881700,46550,46550,46600,46550,2421
|
|
20230707,100300,12107155150,46600,46550,46600,46550,944
|
|
20230707,100200,12063204900,46550,46450,46550,46450,5113
|
|
20230707,100100,11825473300,46450,46500,46500,46450,1360
|
|
20230707,100000,11762290500,46450,46450,46500,46450,972
|
|
20230707,095900,11717135800,46500,46450,46500,46450,1771
|
|
20230707,095800,11634835950,46450,46450,46500,46450,990
|
|
20230707,095700,11588832050,46450,46450,46500,46450,2088
|
|
20230707,095600,11491841350,46500,46450,46500,46450,1296
|
|
20230707,095500,11431607000,46450,46400,46500,46400,3761
|
|
20230707,095400,11256925250,46400,46400,46450,46400,2896
|
|
20230707,095300,11122549000,46400,46400,46450,46350,2195
|
|
20230707,095200,11020666650,46350,46400,46450,46350,1968
|
|
20230707,095100,10929342050,46450,46450,46450,46400,958
|
|
20230707,095000,10884880250,46400,46450,46450,46400,1175
|
|
20230707,094900,10830355250,46450,46400,46450,46400,1979
|
|
20230707,094800,10738469800,46400,46350,46450,46350,5952
|
|
20230707,094700,10462425250,46350,46350,46350,46300,3658
|
|
20230707,094600,10292929000,46350,46300,46350,46300,2133
|
|
20230707,094500,10194106750,46350,46300,46350,46300,4231
|
|
20230707,094400,9998143600,46300,46300,46350,46300,1119
|
|
20230707,094300,9946315800,46300,46300,46350,46300,4013
|
|
20230707,094200,9760459750,46300,46350,46400,46300,14006
|
|
20230707,094100,9111305550,46350,46400,46400,46350,1417
|
|
20230707,094000,9045615050,46350,46400,46400,46350,1538
|
|
20230707,093900,8974304350,46350,46450,46500,46350,5712
|
|
20230707,093800,8709115550,46500,46450,46500,46450,927
|
|
20230707,093700,8666048450,46450,46450,46500,46450,1004
|
|
20230707,093600,8619398450,46500,46400,46500,46350,7280
|
|
20230707,093500,8281496350,46400,46350,46400,46350,3719
|
|
20230707,093400,8109052700,46400,46350,46400,46350,5591
|
|
20230707,093300,7849837400,46350,46450,46450,46350,13736
|
|
20230707,093200,7212754100,46400,46400,46450,46400,3966
|
|
20230707,093100,7028727300,46450,46450,46450,46400,858
|
|
20230707,093000,6988895050,46450,46450,46500,46400,6282
|
|
20230707,092900,6697079750,46450,46550,46550,46450,1938
|
|
20230707,092800,6606955500,46500,46450,46600,46450,4602
|
|
20230707,092700,6392903100,46450,46500,46500,46450,1206
|
|
20230707,092600,6336872550,46450,46450,46500,46450,1330
|
|
20230707,092500,6275088650,46500,46400,46500,46350,5662
|
|
20230707,092400,6012230900,46400,46350,46400,46300,1641
|
|
20230707,092300,5936165850,46350,46350,46400,46300,1957
|
|
20230707,092200,5845478450,46400,46350,46400,46300,3072
|
|
20230707,092100,5703033900,46350,46400,46400,46300,3747
|
|
20230707,092000,5529352650,46400,46350,46400,46350,652
|
|
20230707,091900,5499115550,46400,46350,46400,46300,4972
|
|
20230707,091800,5268734250,46350,46350,46350,46300,655
|
|
20230707,091700,5238400550,46300,46350,46350,46300,1731
|
|
20230707,091600,5158203350,46350,46300,46350,46300,6298
|
|
20230707,091500,4866594200,46300,46400,46400,46300,9475
|
|
20230707,091400,4427561950,46350,46450,46450,46350,9823
|
|
20230707,091300,3971843700,46450,46450,46500,46400,3342
|
|
20230707,091200,3816620850,46500,46500,46550,46450,1464
|
|
20230707,091100,3748561000,46500,46450,46550,46450,2875
|
|
20230707,091000,3614936950,46450,46550,46550,46450,4814
|
|
20230707,090900,3391146450,46550,46550,46600,46500,1126
|
|
20230707,090800,3338732150,46550,46500,46600,46500,5031
|
|
20230707,090700,3104542500,46500,46550,46550,46450,6259
|
|
20230707,090600,2813566700,46550,46650,46650,46500,2183
|
|
20230707,090500,2711909900,46650,46650,46650,46600,1974
|
|
20230707,090400,2619879100,46700,46650,46700,46600,1182
|
|
20230707,090300,2564736150,46650,46650,46700,46600,2283
|
|
20230707,090200,2458228350,46600,46600,46700,46500,4632
|
|
20230707,090100,2242239400,46500,46450,46650,46400,17210
|
|
20230707,090000,1442077000,46450,46700,46700,46400,30940
|