657 lines
36 KiB
CSV
657 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,195400,53470105000,47250,47250,47250,47250,148623
|
|
20230711,195300,53470105000,47250,47250,47250,47250,0
|
|
20230711,195200,53470105000,47250,47250,47250,47250,0
|
|
20230711,195100,53470105000,47250,47250,47250,47250,0
|
|
20230711,195000,53470105000,47250,47250,47250,47250,0
|
|
20230711,194900,53470105000,47250,47250,47250,47250,0
|
|
20230711,194800,53470105000,47250,47250,47250,47250,0
|
|
20230711,194700,53470105000,47250,47250,47250,47250,0
|
|
20230711,194600,53470105000,47250,47250,47250,47250,0
|
|
20230711,194500,53470105000,47250,47250,47250,47250,0
|
|
20230711,194400,53470105000,47250,47250,47250,47250,0
|
|
20230711,194300,53470105000,47250,47250,47250,47250,0
|
|
20230711,194200,53470105000,47250,47250,47250,47250,0
|
|
20230711,194100,53470105000,47250,47250,47250,47250,0
|
|
20230711,194000,53470105000,47250,47250,47250,47250,0
|
|
20230711,193900,53470105000,47250,47250,47250,47250,0
|
|
20230711,193800,53470105000,47250,47250,47250,47250,0
|
|
20230711,193700,53470105000,47250,47250,47250,47250,0
|
|
20230711,193600,53470105000,47250,47250,47250,47250,0
|
|
20230711,193500,53470105000,47250,47250,47250,47250,0
|
|
20230711,193400,53470105000,47250,47250,47250,47250,0
|
|
20230711,193300,53470105000,47250,47250,47250,47250,0
|
|
20230711,193200,53470105000,47250,47250,47250,47250,0
|
|
20230711,193100,53470105000,47250,47250,47250,47250,0
|
|
20230711,193000,53470105000,47250,47250,47250,47250,0
|
|
20230711,192900,53470105000,47250,47250,47250,47250,0
|
|
20230711,192800,53470105000,47250,47250,47250,47250,0
|
|
20230711,192700,53470105000,47250,47250,47250,47250,0
|
|
20230711,192600,53470105000,47250,47250,47250,47250,0
|
|
20230711,192500,53470105000,47250,47250,47250,47250,0
|
|
20230711,192400,53470105000,47250,47250,47250,47250,148623
|
|
20230711,192300,53470105000,47250,47250,47250,47250,0
|
|
20230711,192200,53470105000,47250,47250,47250,47250,0
|
|
20230711,192100,53470105000,47250,47250,47250,47250,0
|
|
20230711,192000,53470105000,47250,47250,47250,47250,0
|
|
20230711,191900,53470105000,47250,47250,47250,47250,0
|
|
20230711,191800,53470105000,47250,47250,47250,47250,0
|
|
20230711,191700,53470105000,47250,47250,47250,47250,0
|
|
20230711,191600,53470105000,47250,47250,47250,47250,0
|
|
20230711,191500,53470105000,47250,47250,47250,47250,0
|
|
20230711,191400,53470105000,47250,47250,47250,47250,0
|
|
20230711,191300,53470105000,47250,47250,47250,47250,0
|
|
20230711,191200,53470105000,47250,47250,47250,47250,0
|
|
20230711,191100,53470105000,47250,47250,47250,47250,0
|
|
20230711,191000,53470105000,47250,47250,47250,47250,0
|
|
20230711,190900,53470105000,47250,47250,47250,47250,0
|
|
20230711,190800,53470105000,47250,47250,47250,47250,0
|
|
20230711,190700,53470105000,47250,47250,47250,47250,0
|
|
20230711,190600,53470105000,47250,47250,47250,47250,0
|
|
20230711,190500,53470105000,47250,47250,47250,47250,0
|
|
20230711,190400,53470105000,47250,47250,47250,47250,0
|
|
20230711,190300,53470105000,47250,47250,47250,47250,0
|
|
20230711,190200,53470105000,47250,47250,47250,47250,0
|
|
20230711,190100,53470105000,47250,47250,47250,47250,0
|
|
20230711,190000,53470105000,47250,47250,47250,47250,0
|
|
20230711,185900,53470105000,47250,47250,47250,47250,0
|
|
20230711,185800,53470105000,47250,47250,47250,47250,0
|
|
20230711,185700,53470105000,47250,47250,47250,47250,0
|
|
20230711,185600,53470105000,47250,47250,47250,47250,0
|
|
20230711,185500,53470105000,47250,47250,47250,47250,0
|
|
20230711,185400,53470105000,47250,47250,47250,47250,148623
|
|
20230711,185300,53470105000,47250,47250,47250,47250,0
|
|
20230711,185200,53470105000,47250,47250,47250,47250,0
|
|
20230711,185100,53470105000,47250,47250,47250,47250,0
|
|
20230711,185000,53470105000,47250,47250,47250,47250,0
|
|
20230711,184900,53470105000,47250,47250,47250,47250,0
|
|
20230711,184800,53470105000,47250,47250,47250,47250,0
|
|
20230711,184700,53470105000,47250,47250,47250,47250,0
|
|
20230711,184600,53470105000,47250,47250,47250,47250,0
|
|
20230711,184500,53470105000,47250,47250,47250,47250,0
|
|
20230711,184400,53470105000,47250,47250,47250,47250,0
|
|
20230711,184300,53470105000,47250,47250,47250,47250,0
|
|
20230711,184200,53470105000,47250,47250,47250,47250,0
|
|
20230711,184100,53470105000,47250,47250,47250,47250,0
|
|
20230711,184000,53470105000,47250,47250,47250,47250,0
|
|
20230711,183900,53470105000,47250,47250,47250,47250,0
|
|
20230711,183800,53470105000,47250,47250,47250,47250,0
|
|
20230711,183700,53470105000,47250,47250,47250,47250,0
|
|
20230711,183600,53470105000,47250,47250,47250,47250,0
|
|
20230711,183500,53470105000,47250,47250,47250,47250,0
|
|
20230711,183400,53470105000,47250,47250,47250,47250,0
|
|
20230711,183300,53470105000,47250,47250,47250,47250,0
|
|
20230711,183200,53470105000,47250,47250,47250,47250,0
|
|
20230711,183100,53470105000,47250,47250,47250,47250,0
|
|
20230711,183000,53470105000,47250,47250,47250,47250,0
|
|
20230711,182900,53470105000,47250,47250,47250,47250,0
|
|
20230711,182800,53470105000,47250,47250,47250,47250,0
|
|
20230711,182700,53470105000,47250,47250,47250,47250,0
|
|
20230711,182600,53470105000,47250,47250,47250,47250,0
|
|
20230711,182500,53470105000,47250,47250,47250,47250,0
|
|
20230711,182400,53470105000,47250,47250,47250,47250,148623
|
|
20230711,182300,53470105000,47250,47250,47250,47250,0
|
|
20230711,182200,53470105000,47250,47250,47250,47250,0
|
|
20230711,182100,53470105000,47250,47250,47250,47250,0
|
|
20230711,182000,53470105000,47250,47250,47250,47250,0
|
|
20230711,181900,53470105000,47250,47250,47250,47250,0
|
|
20230711,181800,53470105000,47250,47250,47250,47250,0
|
|
20230711,181700,53470105000,47250,47250,47250,47250,0
|
|
20230711,181600,53470105000,47250,47250,47250,47250,0
|
|
20230711,181500,53470105000,47250,47250,47250,47250,0
|
|
20230711,181400,53470105000,47250,47250,47250,47250,0
|
|
20230711,181300,53470105000,47250,47250,47250,47250,0
|
|
20230711,181200,53470105000,47250,47250,47250,47250,0
|
|
20230711,181100,53470105000,47250,47250,47250,47250,0
|
|
20230711,181000,53470105000,47250,47250,47250,47250,0
|
|
20230711,180900,53470105000,47250,47250,47250,47250,0
|
|
20230711,180800,53470105000,47250,47250,47250,47250,0
|
|
20230711,180700,53470105000,47250,47250,47250,47250,0
|
|
20230711,180600,53470105000,47250,47250,47250,47250,0
|
|
20230711,180500,53470105000,47250,47250,47250,47250,0
|
|
20230711,180400,53470105000,47250,47250,47250,47250,0
|
|
20230711,180300,53470105000,47250,47250,47250,47250,0
|
|
20230711,180200,53470105000,47250,47250,47250,47250,0
|
|
20230711,180100,53470105000,47250,47250,47250,47250,0
|
|
20230711,180000,53470105000,47250,47250,47250,47250,0
|
|
20230711,175900,53470105000,47250,47250,47250,47250,0
|
|
20230711,175800,53470105000,47250,47250,47250,47250,0
|
|
20230711,175700,53470105000,47250,47250,47250,47250,0
|
|
20230711,175600,53470105000,47250,47250,47250,47250,0
|
|
20230711,175500,53470105000,47250,47250,47250,47250,0
|
|
20230711,175400,53470105000,47250,47250,47250,47250,148623
|
|
20230711,175300,53470105000,47250,47250,47250,47250,0
|
|
20230711,175200,53470105000,47250,47250,47250,47250,0
|
|
20230711,175100,53470105000,47250,47250,47250,47250,0
|
|
20230711,175000,53470105000,47250,47250,47250,47250,0
|
|
20230711,174900,53470105000,47250,47250,47250,47250,0
|
|
20230711,174800,53470105000,47250,47250,47250,47250,0
|
|
20230711,174700,53470105000,47250,47250,47250,47250,0
|
|
20230711,174600,53470105000,47250,47250,47250,47250,0
|
|
20230711,174500,53470105000,47250,47250,47250,47250,0
|
|
20230711,174400,53470105000,47250,47250,47250,47250,0
|
|
20230711,174300,53470105000,47250,47250,47250,47250,0
|
|
20230711,174200,53470105000,47250,47250,47250,47250,0
|
|
20230711,174100,53470105000,47250,47250,47250,47250,0
|
|
20230711,174000,53470105000,47250,47250,47250,47250,0
|
|
20230711,173900,53470105000,47250,47250,47250,47250,0
|
|
20230711,173800,53470105000,47250,47250,47250,47250,0
|
|
20230711,173700,53470105000,47250,47250,47250,47250,0
|
|
20230711,173600,53470105000,47250,47250,47250,47250,0
|
|
20230711,173500,53470105000,47250,47250,47250,47250,0
|
|
20230711,173400,53470105000,47250,47250,47250,47250,0
|
|
20230711,173300,53470105000,47250,47250,47250,47250,0
|
|
20230711,173200,53470105000,47250,47250,47250,47250,0
|
|
20230711,173100,53470105000,47250,47250,47250,47250,0
|
|
20230711,173000,53470105000,47250,47250,47250,47250,0
|
|
20230711,172900,53470105000,47250,47250,47250,47250,0
|
|
20230711,172800,53470105000,47250,47250,47250,47250,0
|
|
20230711,172700,53470105000,47250,47250,47250,47250,0
|
|
20230711,172600,53470105000,47250,47250,47250,47250,0
|
|
20230711,172500,53470105000,47250,47250,47250,47250,0
|
|
20230711,172400,53470105000,47250,47250,47250,47250,148623
|
|
20230711,172300,53470105000,47250,47250,47250,47250,0
|
|
20230711,172200,53470105000,47250,47250,47250,47250,0
|
|
20230711,172100,53470105000,47250,47250,47250,47250,0
|
|
20230711,172000,53470105000,47250,47250,47250,47250,0
|
|
20230711,171900,53470105000,47250,47250,47250,47250,0
|
|
20230711,171800,53470105000,47250,47250,47250,47250,0
|
|
20230711,171700,53470105000,47250,47250,47250,47250,0
|
|
20230711,171600,53470105000,47250,47250,47250,47250,0
|
|
20230711,171500,53470105000,47250,47250,47250,47250,0
|
|
20230711,171400,53470105000,47250,47250,47250,47250,0
|
|
20230711,171300,53470105000,47250,47250,47250,47250,0
|
|
20230711,171200,53470105000,47250,47250,47250,47250,0
|
|
20230711,171100,53470105000,47250,47250,47250,47250,0
|
|
20230711,171000,53470105000,47250,47250,47250,47250,0
|
|
20230711,170900,53470105000,47250,47250,47250,47250,0
|
|
20230711,170800,53470105000,47250,47250,47250,47250,0
|
|
20230711,170700,53470105000,47250,47250,47250,47250,0
|
|
20230711,170600,53470105000,47250,47250,47250,47250,0
|
|
20230711,170500,53470105000,47250,47250,47250,47250,0
|
|
20230711,170400,53470105000,47250,47250,47250,47250,0
|
|
20230711,170300,53470105000,47250,47250,47250,47250,0
|
|
20230711,170200,53470105000,47250,47250,47250,47250,0
|
|
20230711,170100,53470105000,47250,47250,47250,47250,0
|
|
20230711,170000,53470105000,47250,47250,47250,47250,0
|
|
20230711,165900,53470105000,47250,47250,47250,47250,0
|
|
20230711,165800,53470105000,47250,47250,47250,47250,0
|
|
20230711,165700,53470105000,47250,47250,47250,47250,0
|
|
20230711,165600,53470105000,47250,47250,47250,47250,0
|
|
20230711,165500,53470105000,47250,47250,47250,47250,0
|
|
20230711,165400,53470105000,47250,47250,47250,47250,148623
|
|
20230711,165300,53470105000,47250,47250,47250,47250,0
|
|
20230711,165200,53470105000,47250,47250,47250,47250,0
|
|
20230711,165100,53470105000,47250,47250,47250,47250,0
|
|
20230711,165000,53470105000,47250,47250,47250,47250,0
|
|
20230711,164900,53470105000,47250,47250,47250,47250,0
|
|
20230711,164800,53470105000,47250,47250,47250,47250,0
|
|
20230711,164700,53470105000,47250,47250,47250,47250,0
|
|
20230711,164600,53470105000,47250,47250,47250,47250,0
|
|
20230711,164500,53470105000,47250,47250,47250,47250,0
|
|
20230711,164400,53470105000,47250,47250,47250,47250,0
|
|
20230711,164300,53470105000,47250,47250,47250,47250,0
|
|
20230711,164200,53470105000,47250,47250,47250,47250,0
|
|
20230711,164100,53470105000,47250,47250,47250,47250,0
|
|
20230711,164000,53470105000,47250,47250,47250,47250,0
|
|
20230711,163900,53470105000,47250,47250,47250,47250,0
|
|
20230711,163800,53470105000,47250,47250,47250,47250,0
|
|
20230711,163700,53470105000,47250,47250,47250,47250,0
|
|
20230711,163600,53470105000,47250,47250,47250,47250,0
|
|
20230711,163500,53470105000,47250,47250,47250,47250,0
|
|
20230711,163400,53470105000,47250,47250,47250,47250,0
|
|
20230711,163300,53470105000,47250,47250,47250,47250,0
|
|
20230711,163200,53470105000,47250,47250,47250,47250,0
|
|
20230711,163100,53470105000,47250,47250,47250,47250,0
|
|
20230711,163000,53470105000,47250,47250,47250,47250,0
|
|
20230711,162900,53470105000,47250,47250,47250,47250,0
|
|
20230711,162800,53470105000,47250,47250,47250,47250,0
|
|
20230711,162700,53470105000,47250,47250,47250,47250,0
|
|
20230711,162600,53470105000,47250,47250,47250,47250,0
|
|
20230711,162500,53470105000,47250,47250,47250,47250,0
|
|
20230711,162400,53470105000,47250,47250,47250,47250,148623
|
|
20230711,162300,53470105000,47250,47250,47250,47250,0
|
|
20230711,162200,53470105000,47250,47250,47250,47250,0
|
|
20230711,162100,53470105000,47250,47250,47250,47250,0
|
|
20230711,162000,53470105000,47250,47250,47250,47250,0
|
|
20230711,161900,53470105000,47250,47250,47250,47250,0
|
|
20230711,161800,53470105000,47250,47250,47250,47250,0
|
|
20230711,161700,53470105000,47250,47250,47250,47250,0
|
|
20230711,161600,53470105000,47250,47250,47250,47250,0
|
|
20230711,161500,53470105000,47250,47250,47250,47250,0
|
|
20230711,161400,53470105000,47250,47250,47250,47250,0
|
|
20230711,161300,53470105000,47250,47250,47250,47250,0
|
|
20230711,161200,53470105000,47250,47250,47250,47250,0
|
|
20230711,161100,53470105000,47250,47250,47250,47250,0
|
|
20230711,161000,53470105000,47250,47250,47250,47250,0
|
|
20230711,160900,53470105000,47250,47250,47250,47250,0
|
|
20230711,160800,53470105000,47250,47250,47250,47250,0
|
|
20230711,160700,53470105000,47250,47250,47250,47250,0
|
|
20230711,160600,53470105000,47250,47250,47250,47250,0
|
|
20230711,160500,53470105000,47250,47250,47250,47250,0
|
|
20230711,160400,53470105000,47250,47250,47250,47250,0
|
|
20230711,160300,53470105000,47250,47250,47250,47250,0
|
|
20230711,160200,53470105000,47250,47250,47250,47250,0
|
|
20230711,160100,53470105000,47250,47250,47250,47250,0
|
|
20230711,160000,53470105000,47250,47250,47250,47250,0
|
|
20230711,155900,53470105000,47250,47250,47250,47250,0
|
|
20230711,155800,53470105000,47250,47250,47250,47250,0
|
|
20230711,155700,53470105000,47250,47250,47250,47250,0
|
|
20230711,155600,53470105000,47250,47250,47250,47250,0
|
|
20230711,155500,53470105000,47250,47250,47250,47250,0
|
|
20230711,155400,53470105000,47250,47250,47250,47250,148623
|
|
20230711,155300,53470105000,47250,47250,47250,47250,0
|
|
20230711,155200,53470105000,47250,47250,47250,47250,0
|
|
20230711,155100,53470105000,47250,47250,47250,47250,0
|
|
20230711,155000,53470105000,47250,47250,47250,47250,0
|
|
20230711,154900,53470105000,47250,47250,47250,47250,0
|
|
20230711,154800,53470105000,47250,47250,47250,47250,0
|
|
20230711,154700,53470105000,47250,47250,47250,47250,0
|
|
20230711,154600,53470105000,47250,47250,47250,47250,0
|
|
20230711,154500,53470105000,47250,47250,47250,47250,0
|
|
20230711,154400,53470105000,47250,47250,47250,47250,0
|
|
20230711,154300,53470105000,47250,47250,47250,47250,0
|
|
20230711,154200,53470105000,47250,47250,47250,47250,0
|
|
20230711,154100,53470105000,47250,47250,47250,47250,0
|
|
20230711,154000,53470105000,47250,47250,47250,47250,0
|
|
20230711,153900,53470105000,47250,47250,47250,47250,0
|
|
20230711,153800,53470105000,47250,47250,47250,47250,0
|
|
20230711,153700,53470105000,47250,47250,47250,47250,0
|
|
20230711,153600,53470105000,47250,47250,47250,47250,0
|
|
20230711,153500,53470105000,47250,47250,47250,47250,0
|
|
20230711,153400,53470105000,47250,47250,47250,47250,0
|
|
20230711,153300,53470105000,47250,47250,47250,47250,0
|
|
20230711,153200,53470105000,47250,47250,47250,47250,0
|
|
20230711,153100,53470105000,47250,47250,47250,47250,0
|
|
20230711,153000,53470105000,47250,47250,47250,47250,148623
|
|
20230711,152900,46447668250,47250,47250,47250,47250,0
|
|
20230711,152800,46447668250,47250,47250,47250,47250,0
|
|
20230711,152700,46447668250,47250,47250,47250,47250,0
|
|
20230711,152600,46447668250,47250,47250,47250,47250,0
|
|
20230711,152500,46447668250,47250,47250,47250,47250,0
|
|
20230711,152400,46447668250,47250,47250,47250,47250,0
|
|
20230711,152300,46447668250,47250,47250,47250,47250,0
|
|
20230711,152200,46447668250,47250,47250,47250,47250,0
|
|
20230711,152100,46447668250,47250,47250,47250,47250,0
|
|
20230711,152000,46447668250,47250,47250,47250,47250,0
|
|
20230711,151900,46447668250,47250,47250,47300,47250,4296
|
|
20230711,151800,46244644100,47250,47250,47350,47250,7479
|
|
20230711,151700,45890905500,47300,47250,47300,47250,1659
|
|
20230711,151600,45812449200,47300,47300,47300,47250,984
|
|
20230711,151500,45765912800,47250,47250,47300,47250,1585
|
|
20230711,151400,45690992400,47300,47250,47350,47250,2153
|
|
20230711,151300,45589181800,47350,47250,47350,47250,6149
|
|
20230711,151200,45298375200,47300,47300,47300,47250,1627
|
|
20230711,151100,45221439300,47300,47250,47300,47250,1876
|
|
20230711,151000,45132714650,47300,47300,47300,47250,684
|
|
20230711,150900,45100371550,47300,47300,47300,47250,1544
|
|
20230711,150800,45027360700,47300,47250,47300,47250,6970
|
|
20230711,150700,44697740400,47300,47300,47300,47250,1063
|
|
20230711,150600,44647475050,47300,47300,47300,47250,2776
|
|
20230711,150500,44516203250,47300,47250,47300,47200,2557
|
|
20230711,150400,44395319050,47250,47250,47250,47200,1750
|
|
20230711,150300,44312656000,47250,47200,47250,47200,859
|
|
20230711,150200,44272073300,47250,47200,47250,47200,9782
|
|
20230711,150100,43810181950,47200,47200,47200,47150,820
|
|
20230711,150000,43771485050,47200,47200,47200,47150,1936
|
|
20230711,145900,43680147900,47200,47150,47200,47150,1670
|
|
20230711,145800,43601377200,47200,47200,47200,47150,1607
|
|
20230711,145700,43525562450,47150,47150,47200,47150,1390
|
|
20230711,145600,43459997400,47200,47150,47200,47150,2058
|
|
20230711,145500,43362945900,47150,47200,47250,47150,3527
|
|
20230711,145400,43196491950,47200,47200,47250,47200,3295
|
|
20230711,145300,43040942850,47200,47300,47300,47200,9128
|
|
20230711,145200,42609667250,47300,47300,47300,47250,639
|
|
20230711,145100,42579443900,47250,47300,47300,47250,440
|
|
20230711,145000,42558632150,47300,47250,47300,47250,971
|
|
20230711,144900,42512728650,47300,47250,47300,47200,8940
|
|
20230711,144800,42090204300,47250,47200,47250,47200,2005
|
|
20230711,144700,41995540850,47200,47250,47250,47200,382
|
|
20230711,144600,41977500550,47250,47250,47250,47200,206
|
|
20230711,144500,41967770100,47200,47200,47250,47200,335
|
|
20230711,144400,41951948200,47200,47300,47350,47200,20917
|
|
20230711,144300,40962965850,47300,47300,47350,47300,1106
|
|
20230711,144200,40910616850,47300,47300,47350,47300,947
|
|
20230711,144100,40865797500,47350,47300,47350,47300,1311
|
|
20230711,144000,40803754400,47350,47350,47350,47300,2072
|
|
20230711,143900,40705691850,47350,47350,47350,47300,2125
|
|
20230711,143800,40605082800,47300,47250,47300,47250,3319
|
|
20230711,143700,40448108250,47250,47300,47300,47250,701
|
|
20230711,143600,40414951950,47250,47250,47300,47250,459
|
|
20230711,143500,40393241650,47300,47300,47300,47250,1511
|
|
20230711,143400,40321779150,47300,47300,47300,47250,237
|
|
20230711,143300,40310569350,47250,47250,47300,47250,140
|
|
20230711,143200,40303949750,47250,47300,47300,47250,2260
|
|
20230711,143100,40197071900,47300,47300,47300,47250,2318
|
|
20230711,143000,40087430700,47300,47250,47300,47200,4003
|
|
20230711,142900,39898269700,47200,47300,47300,47200,17806
|
|
20230711,142800,39056576900,47300,47250,47300,47250,1137
|
|
20230711,142700,39002814950,47300,47300,47300,47250,734
|
|
20230711,142600,38968097050,47300,47300,47300,47250,1117
|
|
20230711,142500,38915265550,47300,47300,47300,47250,888
|
|
20230711,142400,38873279200,47250,47300,47300,47250,738
|
|
20230711,142300,38838372100,47300,47250,47300,47250,2819
|
|
20230711,142200,38705035550,47300,47300,47300,47250,916
|
|
20230711,142100,38661709850,47300,47300,47300,47250,791
|
|
20230711,142000,38624296350,47300,47250,47300,47250,638
|
|
20230711,141900,38594121150,47300,47300,47300,47250,1075
|
|
20230711,141800,38543278550,47300,47300,47300,47250,2075
|
|
20230711,141700,38445141750,47250,47200,47300,47150,9431
|
|
20230711,141600,37999838000,47150,47200,47200,47150,436
|
|
20230711,141500,37979271400,47150,47150,47200,47150,503
|
|
20230711,141400,37955539850,47200,47150,47200,47150,341
|
|
20230711,141300,37939455300,47200,47200,47200,47150,239
|
|
20230711,141200,37928177350,47150,47150,47200,47150,811
|
|
20230711,141100,37889904600,47150,47200,47200,47150,214
|
|
20230711,141000,37879805050,47150,47200,47200,47150,413
|
|
20230711,140900,37860325650,47200,47150,47200,47150,3451
|
|
20230711,140800,37697452200,47150,47200,47250,47150,11605
|
|
20230711,140700,37149714550,47200,47200,47250,47200,1740
|
|
20230711,140600,37067507300,47250,47250,47250,47200,1463
|
|
20230711,140500,36998381450,47250,47250,47250,47200,351
|
|
20230711,140400,36981797700,47200,47200,47250,47200,1520
|
|
20230711,140300,36909980150,47250,47150,47250,47150,2918
|
|
20230711,140200,36772239550,47200,47200,47200,47150,770
|
|
20230711,140100,36735902000,47200,47200,47200,47150,434
|
|
20230711,140000,36715420550,47200,47200,47200,47150,433
|
|
20230711,135900,36694986900,47150,47150,47200,47150,1640
|
|
20230711,135800,36617583800,47200,47200,47200,47150,479
|
|
20230711,135700,36594977450,47200,47100,47200,47100,2304
|
|
20230711,135600,36486321150,47100,47150,47150,47100,3968
|
|
20230711,135500,36299231000,47150,47100,47150,47100,476
|
|
20230711,135400,36276791850,47150,47050,47150,47050,1963
|
|
20230711,135300,36184281250,47050,47100,47100,47050,442
|
|
20230711,135200,36163467150,47100,47050,47100,47050,312
|
|
20230711,135100,36148774250,47050,47100,47100,47050,570
|
|
20230711,135000,36121928150,47050,47100,47150,47050,512
|
|
20230711,134900,36097813250,47100,47100,47100,47050,620
|
|
20230711,134800,36068615050,47100,47050,47100,47050,1190
|
|
20230711,134700,36012567000,47050,47100,47100,47050,1386
|
|
20230711,134600,35947287350,47100,47050,47150,47050,5827
|
|
20230711,134500,35672836500,47050,47100,47100,47050,1136
|
|
20230711,134400,35619332150,47100,47100,47100,47050,369
|
|
20230711,134300,35601955800,47100,47050,47100,47050,615
|
|
20230711,134200,35572996750,47050,47100,47100,47050,221
|
|
20230711,134100,35562592450,47100,47100,47100,47050,536
|
|
20230711,134000,35537349600,47100,47100,47100,47050,296
|
|
20230711,133900,35523409100,47050,47100,47100,47050,1262
|
|
20230711,133800,35463973650,47100,47100,47100,47050,661
|
|
20230711,133700,35432843800,47100,47050,47100,47000,9173
|
|
20230711,133600,35001183300,47000,47050,47050,47000,1282
|
|
20230711,133500,34940867650,47000,47050,47050,47000,260
|
|
20230711,133400,34928638350,47050,47050,47050,47000,363
|
|
20230711,133300,34911567600,47050,47000,47050,47000,150
|
|
20230711,133200,34904512400,47050,47000,47050,47000,391
|
|
20230711,133100,34886125550,47000,47000,47050,47000,62
|
|
20230711,133000,34883209850,47000,47000,47050,47000,4336
|
|
20230711,132900,34679407550,47000,46950,47000,46950,490
|
|
20230711,132800,34656379350,47000,47000,47000,46950,500
|
|
20230711,132700,34632879750,46950,46950,47050,46950,2546
|
|
20230711,132600,34513223900,47000,47000,47000,46950,234
|
|
20230711,132500,34502226600,46950,46950,47000,46950,172
|
|
20230711,132400,34494148850,47000,46950,47000,46950,190
|
|
20230711,132300,34485221400,46950,47050,47050,46950,1287
|
|
20230711,132200,34424775450,46950,46950,47050,46900,4715
|
|
20230711,132100,34203343000,46950,46950,47000,46900,2117
|
|
20230711,132000,34103920350,46950,46900,46950,46900,10634
|
|
20230711,131900,33605029100,46900,46900,46950,46850,5464
|
|
20230711,131800,33348771000,46900,47050,47100,46900,28388
|
|
20230711,131700,32014433800,47100,47100,47100,47050,3506
|
|
20230711,131600,31849303250,47100,47100,47100,47050,470
|
|
20230711,131500,31827166450,47100,47050,47100,47050,639
|
|
20230711,131400,31797074600,47100,47100,47100,47050,370
|
|
20230711,131300,31779648600,47100,47050,47100,47050,590
|
|
20230711,131200,31751861400,47100,47100,47100,47050,1414
|
|
20230711,131100,31685311050,47050,47100,47100,47050,467
|
|
20230711,131000,31663316450,47100,47050,47100,47050,749
|
|
20230711,130900,31628050900,47100,47100,47100,47050,2308
|
|
20230711,130800,31519426650,47100,47100,47100,47050,469
|
|
20230711,130700,31497338350,47050,47100,47100,47050,329
|
|
20230711,130600,31481842650,47100,47050,47100,47050,440
|
|
20230711,130500,31461120950,47100,47100,47100,47050,602
|
|
20230711,130400,31432776850,47100,47100,47100,47050,1419
|
|
20230711,130300,31365942150,47100,47050,47100,47050,698
|
|
20230711,130200,31333069600,47100,47100,47100,47050,475
|
|
20230711,130100,31310697300,47100,47100,47100,47050,352
|
|
20230711,130000,31294118300,47050,47100,47100,47050,373
|
|
20230711,125900,31276550700,47100,47000,47100,47000,8931
|
|
20230711,125800,30856344950,47000,47000,47050,47000,360
|
|
20230711,125700,30839413100,47050,47000,47050,47000,230
|
|
20230711,125600,30828592650,47050,47050,47050,47000,265
|
|
20230711,125500,30816127450,47050,47050,47050,47000,1087
|
|
20230711,125400,30764986600,47050,47050,47050,47000,162
|
|
20230711,125300,30757365900,47000,47050,47050,47000,244
|
|
20230711,125200,30745889450,47050,47000,47050,47000,57
|
|
20230711,125100,30743208650,47050,47050,47050,47000,148
|
|
20230711,125000,30736246200,47000,47050,47050,47000,411
|
|
20230711,124900,30716926450,47050,47050,47100,47000,11159
|
|
20230711,124800,30191912150,47050,47050,47100,47050,341
|
|
20230711,124700,30175855550,47100,47100,47100,47050,418
|
|
20230711,124600,30156170100,47100,47050,47100,47050,299
|
|
20230711,124500,30142088100,47100,47100,47100,47050,427
|
|
20230711,124400,30121977000,47100,47100,47100,47050,338
|
|
20230711,124300,30106060100,47050,47100,47100,47050,402
|
|
20230711,124200,30087127550,47100,47100,47100,47050,284
|
|
20230711,124100,30073751350,47100,47100,47100,47050,382
|
|
20230711,124000,30055761800,47050,47100,47100,47050,288
|
|
20230711,123900,30042197250,47100,47050,47100,47050,256
|
|
20230711,123800,30030140500,47100,47050,47100,47050,377
|
|
20230711,123700,30012386000,47100,47100,47100,47050,174
|
|
20230711,123600,30004190750,47050,47050,47100,47050,202
|
|
20230711,123500,29994681150,47050,47050,47050,47000,864
|
|
20230711,123400,29954034200,47050,47050,47050,47000,312
|
|
20230711,123300,29939355350,47050,47000,47050,46950,2747
|
|
20230711,123200,29810196650,47000,47000,47050,46950,9702
|
|
20230711,123100,29354155850,47000,47100,47150,47000,26304
|
|
20230711,123000,28116801150,47100,47150,47150,47100,1840
|
|
20230711,122900,28030129050,47150,47100,47150,47100,690
|
|
20230711,122800,27997624150,47100,47150,47150,47100,198
|
|
20230711,122700,27988293100,47150,47150,47150,47100,267
|
|
20230711,122600,27975712150,47150,47100,47150,47100,631
|
|
20230711,122500,27945982750,47100,47150,47150,47100,1382
|
|
20230711,122400,27880882500,47100,47150,47150,47100,76
|
|
20230711,122300,27877300050,47150,47100,47150,47100,226
|
|
20230711,122200,27866645850,47100,47100,47150,47100,73
|
|
20230711,122100,27863205150,47150,47150,47150,47100,1064
|
|
20230711,122000,27813037650,47150,47200,47200,47150,8871
|
|
20230711,121900,27394757650,47150,47200,47200,47150,439
|
|
20230711,121800,27374039550,47200,47200,47250,47150,4767
|
|
20230711,121700,27149035500,47200,47200,47200,47150,1658
|
|
20230711,121600,27070778050,47150,47200,47200,47150,421
|
|
20230711,121500,27050910750,47200,47200,47200,47150,1014
|
|
20230711,121400,27003063750,47150,47150,47200,47150,297
|
|
20230711,121300,26989047700,47150,47200,47200,47150,775
|
|
20230711,121200,26952471700,47200,47200,47200,47150,926
|
|
20230711,121100,26908764600,47200,47200,47200,47150,3284
|
|
20230711,121000,26753760050,47200,47150,47200,47150,928
|
|
20230711,120900,26709961950,47200,47200,47200,47150,725
|
|
20230711,120800,26675742400,47200,47200,47200,47150,844
|
|
20230711,120700,26635905800,47200,47200,47200,47150,596
|
|
20230711,120600,26607776800,47200,47150,47200,47150,1891
|
|
20230711,120500,26518523450,47200,47200,47200,47150,330
|
|
20230711,120400,26502951050,47150,47150,47200,47150,556
|
|
20230711,120300,26476710500,47200,47200,47200,47150,352
|
|
20230711,120200,26460096850,47200,47200,47200,47150,268
|
|
20230711,120100,26447447350,47200,47200,47200,47150,400
|
|
20230711,120000,26428570550,47200,47200,47250,47150,11100
|
|
20230711,115900,25904492900,47200,47200,47200,47150,484
|
|
20230711,115800,25881649000,47200,47200,47200,47150,460
|
|
20230711,115700,25859940250,47150,47200,47200,47150,318
|
|
20230711,115600,25844930850,47200,47200,47200,47150,304
|
|
20230711,115500,25830582200,47150,47150,47200,47150,453
|
|
20230711,115400,25809205900,47150,47200,47200,47150,241
|
|
20230711,115300,25797831800,47200,47200,47200,47150,241
|
|
20230711,115200,25786456750,47150,47150,47200,47150,224
|
|
20230711,115100,25775886800,47150,47200,47200,47150,229
|
|
20230711,115000,25765078550,47200,47200,47200,47150,1139
|
|
20230711,114900,25711324000,47200,47150,47200,47100,530
|
|
20230711,114800,25686330650,47150,47150,47150,47100,892
|
|
20230711,114700,25644272950,47150,47100,47150,47100,274
|
|
20230711,114600,25631354050,47150,47150,47150,47100,312
|
|
20230711,114500,25616645900,47150,47100,47150,47100,431
|
|
20230711,114400,25596326150,47150,47100,47150,47100,2667
|
|
20230711,114300,25470577350,47150,47150,47150,47100,1228
|
|
20230711,114200,25412678400,47150,47150,47200,47100,5827
|
|
20230711,114100,25137928350,47100,47100,47150,47100,58
|
|
20230711,114000,25135194850,47150,47150,47150,47100,193
|
|
20230711,113900,25126097100,47100,47100,47150,47100,73
|
|
20230711,113800,25122657150,47150,47100,47150,47100,127
|
|
20230711,113700,25116669200,47100,47150,47150,47100,14436
|
|
20230711,113600,24436730000,47100,47150,47150,47100,362
|
|
20230711,113500,24419669750,47150,47150,47150,47100,123
|
|
20230711,113400,24413871500,47150,47150,47150,47100,265
|
|
20230711,113300,24401376850,47150,47250,47250,47100,9029
|
|
20230711,113200,23975326950,47250,47250,47250,47200,523
|
|
20230711,113100,23950615400,47200,47200,47250,47200,724
|
|
20230711,113000,23916411900,47250,47250,47250,47200,1756
|
|
20230711,112900,23833443050,47250,47200,47250,47150,5127
|
|
20230711,112800,23591414050,47150,47200,47200,47150,183
|
|
20230711,112700,23582777150,47200,47200,47200,47150,412
|
|
20230711,112600,23563333050,47200,47200,47200,47150,480
|
|
20230711,112500,23540688450,47200,47200,47200,47150,722
|
|
20230711,112400,23506610400,47200,47200,47200,47150,820
|
|
20230711,112300,23467908950,47200,47150,47200,47150,8789
|
|
20230711,112200,23053439200,47100,47150,47150,47100,152
|
|
20230711,112100,23046272650,47150,47150,47150,47100,346
|
|
20230711,112000,23029962800,47100,47150,47150,47100,176
|
|
20230711,111900,23021665450,47150,47100,47150,47100,216
|
|
20230711,111800,23011481600,47150,47150,47150,47100,549
|
|
20230711,111700,22985613400,47150,47150,47150,47100,200
|
|
20230711,111600,22976185150,47100,47200,47200,47100,10996
|
|
20230711,111500,22457671150,47200,47150,47200,47100,8833
|
|
20230711,111400,22041129300,47100,47150,47150,47100,524
|
|
20230711,111300,22016430250,47150,47150,47150,47100,448
|
|
20230711,111200,21995310450,47150,47150,47150,47100,592
|
|
20230711,111100,21967401000,47150,47150,47150,47100,1794
|
|
20230711,111000,21882871250,47150,47100,47150,47100,698
|
|
20230711,110900,21849967200,47150,47150,47150,47100,700
|
|
20230711,110800,21816966600,47150,47150,47150,47100,208
|
|
20230711,110700,21807159450,47100,47150,47150,47100,165
|
|
20230711,110600,21799381500,47100,47150,47150,47100,210
|
|
20230711,110500,21789482950,47150,47150,47150,47100,577
|
|
20230711,110400,21762277500,47150,47100,47150,47100,989
|
|
20230711,110300,21715678400,47150,47100,47150,47100,394
|
|
20230711,110200,21697104100,47150,47250,47250,47100,9850
|
|
20230711,110100,21232293650,47250,47250,47250,47200,853
|
|
20230711,110000,21191989800,47200,47250,47250,47200,1181
|
|
20230711,105900,21136212350,47250,47250,47250,47200,598
|
|
20230711,105800,21107960900,47250,47250,47250,47200,569
|
|
20230711,105700,21081076200,47250,47250,47250,47250,503
|
|
20230711,105600,21057309450,47200,47200,47250,47200,1408
|
|
20230711,105500,20990789100,47200,47200,47200,47200,582
|
|
20230711,105400,20963318700,47200,47200,47200,47150,824
|
|
20230711,105300,20924426000,47200,47150,47200,47100,8308
|
|
20230711,105200,20532641750,47150,47150,47150,47100,432
|
|
20230711,105100,20512274800,47150,47150,47150,47100,561
|
|
20230711,105000,20485825550,47150,47100,47150,47100,418
|
|
20230711,104900,20466119200,47150,47150,47150,47100,354
|
|
20230711,104800,20449428900,47150,47150,47150,47100,258
|
|
20230711,104700,20437265750,47150,47150,47150,47100,340
|
|
20230711,104600,20421241600,47100,47150,47150,47100,154
|
|
20230711,104500,20413981400,47150,47150,47150,47150,211
|
|
20230711,104400,20404032750,47100,47150,47150,47100,285
|
|
20230711,104300,20390600700,47100,47150,47150,47100,731
|
|
20230711,104200,20356134350,47150,47200,47200,47150,8871
|
|
20230711,104100,19937859500,47200,47250,47250,47150,7156
|
|
20230711,104000,19600227500,47250,47300,47350,47200,9242
|
|
20230711,103900,19163176300,47350,47300,47350,47300,341
|
|
20230711,103800,19147030400,47350,47350,47350,47300,610
|
|
20230711,103700,19118149150,47350,47350,47350,47300,718
|
|
20230711,103600,19084152100,47300,47350,47350,47300,688
|
|
20230711,103500,19051575650,47300,47250,47350,47250,1416
|
|
20230711,103400,18984595900,47300,47300,47300,47250,469
|
|
20230711,103300,18962412250,47250,47250,47300,47250,558
|
|
20230711,103200,18936019900,47300,47300,47300,47250,405
|
|
20230711,103100,18916865650,47300,47250,47300,47250,4925
|
|
20230711,103000,18684098850,47250,47250,47250,47200,406
|
|
20230711,102900,18664915400,47200,47250,47300,47200,3617
|
|
20230711,102800,18493998200,47300,47250,47300,47200,2895
|
|
20230711,102700,18357208150,47250,47250,47250,47200,540
|
|
20230711,102600,18331693200,47250,47200,47250,47200,2238
|
|
20230711,102500,18225951050,47250,47150,47250,47150,2176
|
|
20230711,102400,18123236950,47200,47150,47200,47150,4580
|
|
20230711,102300,17907222750,47150,47100,47150,47100,3174
|
|
20230711,102200,17757572550,47100,47100,47150,47100,199
|
|
20230711,102100,17748191000,47150,47150,47150,47100,148
|
|
20230711,102000,17741213200,47150,47150,47150,47100,284
|
|
20230711,101900,17727823900,47150,47200,47200,47100,3586
|
|
20230711,101800,17558746100,47200,47150,47200,47150,2214
|
|
20230711,101700,17454353100,47150,47200,47250,47100,12807
|
|
20230711,101600,16850607500,47200,47250,47250,47200,308
|
|
20230711,101500,16836062600,47250,47250,47250,47250,1183
|
|
20230711,101400,16780165850,47300,47300,47300,47200,3929
|
|
20230711,101300,16594491350,47300,47300,47300,47200,12452
|
|
20230711,101200,16006139300,47250,47250,47300,47250,1194
|
|
20230711,101100,15949715850,47250,47250,47300,47250,1420
|
|
20230711,101000,15882618950,47250,47450,47500,47250,21240
|
|
20230711,100900,14875631150,47450,47450,47500,47450,561
|
|
20230711,100800,14848987000,47500,47450,47500,47450,609
|
|
20230711,100700,14820061100,47500,47450,47500,47450,589
|
|
20230711,100600,14792087900,47450,47450,47500,47450,809
|
|
20230711,100500,14753683650,47450,47500,47500,47450,404
|
|
20230711,100400,14734497800,47500,47500,47500,47450,908
|
|
20230711,100300,14691385100,47500,47500,47500,47450,557
|
|
20230711,100200,14664934200,47450,47450,47500,47450,654
|
|
20230711,100100,14633879900,47500,47450,47500,47450,535
|
|
20230711,100000,14608474050,47450,47500,47500,47450,628
|
|
20230711,095900,14578667000,47500,47500,47500,47450,375
|
|
20230711,095800,14560856450,47450,47500,47500,47450,341
|
|
20230711,095700,14544665000,47500,47500,47500,47450,608
|
|
20230711,095600,14515800850,47500,47550,47550,47450,6715
|
|
20230711,095500,14196833300,47550,47550,47550,47500,1395
|
|
20230711,095400,14130519400,47550,47500,47550,47450,12359
|
|
20230711,095300,13543471600,47500,47450,47500,47450,1860
|
|
20230711,095200,13455174200,47450,47400,47450,47350,2963
|
|
20230711,095100,13314643150,47400,47350,47400,47350,1608
|
|
20230711,095000,13238438350,47400,47400,47400,47350,842
|
|
20230711,094900,13198548300,47400,47400,47400,47350,2079
|
|
20230711,094800,13100063600,47400,47400,47400,47350,3773
|
|
20230711,094700,12921225200,47400,47400,47400,47350,363
|
|
20230711,094600,12904022100,47400,47450,47500,47350,9235
|
|
20230711,094500,12466109950,47450,47450,47450,47400,2393
|
|
20230711,094400,12352598150,47450,47450,47450,47400,3412
|
|
20230711,094300,12190698800,47450,47450,47450,47400,1563
|
|
20230711,094200,12116537300,47450,47450,47450,47400,778
|
|
20230711,094100,12079622600,47450,47450,47450,47400,3381
|
|
20230711,094000,11919231450,47450,47450,47450,47400,829
|
|
20230711,093900,11879903650,47450,47400,47450,47400,800
|
|
20230711,093800,11841953600,47450,47450,47450,47400,835
|
|
20230711,093700,11802346100,47400,47400,47450,47400,8330
|
|
20230711,093600,11407095350,47450,47450,47450,47400,2030
|
|
20230711,093500,11310845850,47450,47450,47450,47400,604
|
|
20230711,093400,11282186750,47450,47450,47450,47400,409
|
|
20230711,093300,11262792700,47450,47450,47450,47400,1785
|
|
20230711,093200,11178128650,47400,47450,47500,47400,4295
|
|
20230711,093100,10974321450,47450,47500,47500,47450,4702
|
|
20230711,093000,10751002650,47450,47450,47450,47400,2889
|
|
20230711,092900,10613919850,47400,47400,47450,47350,2778
|
|
20230711,092800,10482250500,47400,47350,47400,47300,4306
|
|
20230711,092700,10278363250,47350,47350,47400,47300,7915
|
|
20230711,092600,9903587700,47350,47350,47350,47300,563
|
|
20230711,092500,9876931200,47350,47350,47350,47300,317
|
|
20230711,092400,9861926650,47350,47300,47350,47250,4544
|
|
20230711,092300,9646989800,47300,47300,47350,47250,1851
|
|
20230711,092200,9559434100,47350,47300,47400,47250,4387
|
|
20230711,092100,9351802450,47300,47450,47500,47250,15030
|
|
20230711,092000,8640069350,47500,47600,47600,47450,12730
|
|
20230711,091900,8035009200,47550,47600,47600,47550,3260
|
|
20230711,091800,7879964100,47600,47550,47600,47550,1724
|
|
20230711,091700,7797932650,47600,47600,47600,47550,1680
|
|
20230711,091600,7717983450,47600,47500,47600,47500,12507
|
|
20230711,091500,7123361400,47500,47500,47550,47500,4140
|
|
20230711,091400,6926676350,47500,47500,47550,47500,3131
|
|
20230711,091300,6777883300,47550,47500,47550,47500,1253
|
|
20230711,091200,6718328150,47550,47550,47550,47500,2751
|
|
20230711,091100,6587572700,47550,47550,47600,47500,3336
|
|
20230711,091000,6428947550,47550,47450,47650,47400,21332
|
|
20230711,090900,5414832600,47400,47450,47500,47400,4282
|
|
20230711,090800,5211752700,47450,47500,47500,47450,10138
|
|
20230711,090700,4730649700,47500,47350,47500,47300,18181
|
|
20230711,090600,3868878850,47350,47350,47350,47300,1501
|
|
20230711,090500,3797853000,47350,47350,47350,47300,3263
|
|
20230711,090400,3643439400,47350,47300,47350,47250,5821
|
|
20230711,090300,3367958500,47250,47150,47300,47150,7228
|
|
20230711,090200,3026616800,47150,46950,47200,46900,14302
|
|
20230711,090100,2353366500,46900,46950,47050,46850,11308
|
|
20230711,090000,1822351400,46950,47350,47350,46950,38530
|