661 lines
36 KiB
CSV
661 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,195800,55933011300,47000,47000,47000,47000,176127
|
|
20230712,195700,55933011300,47000,47000,47000,47000,0
|
|
20230712,195600,55933011300,47000,47000,47000,47000,0
|
|
20230712,195500,55933011300,47000,47000,47000,47000,0
|
|
20230712,195400,55933011300,47000,47000,47000,47000,0
|
|
20230712,195300,55933011300,47000,47000,47000,47000,0
|
|
20230712,195200,55933011300,47000,47000,47000,47000,0
|
|
20230712,195100,55933011300,47000,47000,47000,47000,0
|
|
20230712,195000,55933011300,47000,47000,47000,47000,0
|
|
20230712,194900,55933011300,47000,47000,47000,47000,0
|
|
20230712,194800,55933011300,47000,47000,47000,47000,0
|
|
20230712,194700,55933011300,47000,47000,47000,47000,0
|
|
20230712,194600,55933011300,47000,47000,47000,47000,0
|
|
20230712,194500,55933011300,47000,47000,47000,47000,0
|
|
20230712,194400,55933011300,47000,47000,47000,47000,0
|
|
20230712,194300,55933011300,47000,47000,47000,47000,0
|
|
20230712,194200,55933011300,47000,47000,47000,47000,0
|
|
20230712,194100,55933011300,47000,47000,47000,47000,0
|
|
20230712,194000,55933011300,47000,47000,47000,47000,0
|
|
20230712,193900,55933011300,47000,47000,47000,47000,0
|
|
20230712,193800,55933011300,47000,47000,47000,47000,0
|
|
20230712,193700,55933011300,47000,47000,47000,47000,0
|
|
20230712,193600,55933011300,47000,47000,47000,47000,0
|
|
20230712,193500,55933011300,47000,47000,47000,47000,0
|
|
20230712,193400,55933011300,47000,47000,47000,47000,0
|
|
20230712,193300,55933011300,47000,47000,47000,47000,0
|
|
20230712,193200,55933011300,47000,47000,47000,47000,0
|
|
20230712,193100,55933011300,47000,47000,47000,47000,0
|
|
20230712,193000,55933011300,47000,47000,47000,47000,0
|
|
20230712,192900,55933011300,47000,47000,47000,47000,0
|
|
20230712,192800,55933011300,47000,47000,47000,47000,176127
|
|
20230712,192700,55933011300,47000,47000,47000,47000,0
|
|
20230712,192600,55933011300,47000,47000,47000,47000,0
|
|
20230712,192500,55933011300,47000,47000,47000,47000,0
|
|
20230712,192400,55933011300,47000,47000,47000,47000,0
|
|
20230712,192300,55933011300,47000,47000,47000,47000,0
|
|
20230712,192200,55933011300,47000,47000,47000,47000,0
|
|
20230712,192100,55933011300,47000,47000,47000,47000,0
|
|
20230712,192000,55933011300,47000,47000,47000,47000,0
|
|
20230712,191900,55933011300,47000,47000,47000,47000,0
|
|
20230712,191800,55933011300,47000,47000,47000,47000,0
|
|
20230712,191700,55933011300,47000,47000,47000,47000,0
|
|
20230712,191600,55933011300,47000,47000,47000,47000,0
|
|
20230712,191500,55933011300,47000,47000,47000,47000,0
|
|
20230712,191400,55933011300,47000,47000,47000,47000,0
|
|
20230712,191300,55933011300,47000,47000,47000,47000,0
|
|
20230712,191200,55933011300,47000,47000,47000,47000,0
|
|
20230712,191100,55933011300,47000,47000,47000,47000,0
|
|
20230712,191000,55933011300,47000,47000,47000,47000,0
|
|
20230712,190900,55933011300,47000,47000,47000,47000,0
|
|
20230712,190800,55933011300,47000,47000,47000,47000,0
|
|
20230712,190700,55933011300,47000,47000,47000,47000,0
|
|
20230712,190600,55933011300,47000,47000,47000,47000,0
|
|
20230712,190500,55933011300,47000,47000,47000,47000,0
|
|
20230712,190400,55933011300,47000,47000,47000,47000,0
|
|
20230712,190300,55933011300,47000,47000,47000,47000,0
|
|
20230712,190200,55933011300,47000,47000,47000,47000,0
|
|
20230712,190100,55933011300,47000,47000,47000,47000,0
|
|
20230712,190000,55933011300,47000,47000,47000,47000,0
|
|
20230712,185900,55933011300,47000,47000,47000,47000,0
|
|
20230712,185800,55933011300,47000,47000,47000,47000,176127
|
|
20230712,185700,55933011300,47000,47000,47000,47000,0
|
|
20230712,185600,55933011300,47000,47000,47000,47000,0
|
|
20230712,185500,55933011300,47000,47000,47000,47000,0
|
|
20230712,185400,55933011300,47000,47000,47000,47000,0
|
|
20230712,185300,55933011300,47000,47000,47000,47000,0
|
|
20230712,185200,55933011300,47000,47000,47000,47000,0
|
|
20230712,185100,55933011300,47000,47000,47000,47000,0
|
|
20230712,185000,55933011300,47000,47000,47000,47000,0
|
|
20230712,184900,55933011300,47000,47000,47000,47000,0
|
|
20230712,184800,55933011300,47000,47000,47000,47000,0
|
|
20230712,184700,55933011300,47000,47000,47000,47000,0
|
|
20230712,184600,55933011300,47000,47000,47000,47000,0
|
|
20230712,184500,55933011300,47000,47000,47000,47000,0
|
|
20230712,184400,55933011300,47000,47000,47000,47000,0
|
|
20230712,184300,55933011300,47000,47000,47000,47000,0
|
|
20230712,184200,55933011300,47000,47000,47000,47000,0
|
|
20230712,184100,55933011300,47000,47000,47000,47000,0
|
|
20230712,184000,55933011300,47000,47000,47000,47000,0
|
|
20230712,183900,55933011300,47000,47000,47000,47000,0
|
|
20230712,183800,55933011300,47000,47000,47000,47000,0
|
|
20230712,183700,55933011300,47000,47000,47000,47000,0
|
|
20230712,183600,55933011300,47000,47000,47000,47000,0
|
|
20230712,183500,55933011300,47000,47000,47000,47000,0
|
|
20230712,183400,55933011300,47000,47000,47000,47000,0
|
|
20230712,183300,55933011300,47000,47000,47000,47000,0
|
|
20230712,183200,55933011300,47000,47000,47000,47000,0
|
|
20230712,183100,55933011300,47000,47000,47000,47000,0
|
|
20230712,183000,55933011300,47000,47000,47000,47000,0
|
|
20230712,182900,55933011300,47000,47000,47000,47000,0
|
|
20230712,182800,55933011300,47000,47000,47000,47000,176127
|
|
20230712,182700,55933011300,47000,47000,47000,47000,0
|
|
20230712,182600,55933011300,47000,47000,47000,47000,0
|
|
20230712,182500,55933011300,47000,47000,47000,47000,0
|
|
20230712,182400,55933011300,47000,47000,47000,47000,0
|
|
20230712,182300,55933011300,47000,47000,47000,47000,0
|
|
20230712,182200,55933011300,47000,47000,47000,47000,0
|
|
20230712,182100,55933011300,47000,47000,47000,47000,0
|
|
20230712,182000,55933011300,47000,47000,47000,47000,0
|
|
20230712,181900,55933011300,47000,47000,47000,47000,0
|
|
20230712,181800,55933011300,47000,47000,47000,47000,0
|
|
20230712,181700,55933011300,47000,47000,47000,47000,0
|
|
20230712,181600,55933011300,47000,47000,47000,47000,0
|
|
20230712,181500,55933011300,47000,47000,47000,47000,0
|
|
20230712,181400,55933011300,47000,47000,47000,47000,0
|
|
20230712,181300,55933011300,47000,47000,47000,47000,0
|
|
20230712,181200,55933011300,47000,47000,47000,47000,0
|
|
20230712,181100,55933011300,47000,47000,47000,47000,0
|
|
20230712,181000,55933011300,47000,47000,47000,47000,0
|
|
20230712,180900,55933011300,47000,47000,47000,47000,0
|
|
20230712,180800,55933011300,47000,47000,47000,47000,0
|
|
20230712,180700,55933011300,47000,47000,47000,47000,0
|
|
20230712,180600,55933011300,47000,47000,47000,47000,0
|
|
20230712,180500,55933011300,47000,47000,47000,47000,0
|
|
20230712,180400,55933011300,47000,47000,47000,47000,0
|
|
20230712,180300,55933011300,47000,47000,47000,47000,0
|
|
20230712,180200,55933011300,47000,47000,47000,47000,0
|
|
20230712,180100,55933011300,47000,47000,47000,47000,0
|
|
20230712,180000,55933011300,47000,47000,47000,47000,0
|
|
20230712,175900,55933011300,47000,47000,47000,47000,0
|
|
20230712,175800,55933011300,47000,47000,47000,47000,176127
|
|
20230712,175700,55933011300,47000,47000,47000,47000,0
|
|
20230712,175600,55933011300,47000,47000,47000,47000,0
|
|
20230712,175500,55933011300,47000,47000,47000,47000,0
|
|
20230712,175400,55933011300,47000,47000,47000,47000,0
|
|
20230712,175300,55933011300,47000,47000,47000,47000,0
|
|
20230712,175200,55933011300,47000,47000,47000,47000,0
|
|
20230712,175100,55933011300,47000,47000,47000,47000,0
|
|
20230712,175000,55933011300,47000,47000,47000,47000,0
|
|
20230712,174900,55933011300,47000,47000,47000,47000,0
|
|
20230712,174800,55933011300,47000,47000,47000,47000,0
|
|
20230712,174700,55933011300,47000,47000,47000,47000,0
|
|
20230712,174600,55933011300,47000,47000,47000,47000,0
|
|
20230712,174500,55933011300,47000,47000,47000,47000,0
|
|
20230712,174400,55933011300,47000,47000,47000,47000,0
|
|
20230712,174300,55933011300,47000,47000,47000,47000,0
|
|
20230712,174200,55933011300,47000,47000,47000,47000,0
|
|
20230712,174100,55933011300,47000,47000,47000,47000,0
|
|
20230712,174000,55933011300,47000,47000,47000,47000,0
|
|
20230712,173900,55933011300,47000,47000,47000,47000,0
|
|
20230712,173800,55933011300,47000,47000,47000,47000,0
|
|
20230712,173700,55933011300,47000,47000,47000,47000,0
|
|
20230712,173600,55933011300,47000,47000,47000,47000,0
|
|
20230712,173500,55933011300,47000,47000,47000,47000,0
|
|
20230712,173400,55933011300,47000,47000,47000,47000,0
|
|
20230712,173300,55933011300,47000,47000,47000,47000,0
|
|
20230712,173200,55933011300,47000,47000,47000,47000,0
|
|
20230712,173100,55933011300,47000,47000,47000,47000,0
|
|
20230712,173000,55933011300,47000,47000,47000,47000,0
|
|
20230712,172900,55933011300,47000,47000,47000,47000,0
|
|
20230712,172800,55933011300,47000,47000,47000,47000,176127
|
|
20230712,172700,55933011300,47000,47000,47000,47000,0
|
|
20230712,172600,55933011300,47000,47000,47000,47000,0
|
|
20230712,172500,55933011300,47000,47000,47000,47000,0
|
|
20230712,172400,55933011300,47000,47000,47000,47000,0
|
|
20230712,172300,55933011300,47000,47000,47000,47000,0
|
|
20230712,172200,55933011300,47000,47000,47000,47000,0
|
|
20230712,172100,55933011300,47000,47000,47000,47000,0
|
|
20230712,172000,55933011300,47000,47000,47000,47000,0
|
|
20230712,171900,55933011300,47000,47000,47000,47000,0
|
|
20230712,171800,55933011300,47000,47000,47000,47000,0
|
|
20230712,171700,55933011300,47000,47000,47000,47000,0
|
|
20230712,171600,55933011300,47000,47000,47000,47000,0
|
|
20230712,171500,55933011300,47000,47000,47000,47000,0
|
|
20230712,171400,55933011300,47000,47000,47000,47000,0
|
|
20230712,171300,55933011300,47000,47000,47000,47000,0
|
|
20230712,171200,55933011300,47000,47000,47000,47000,0
|
|
20230712,171100,55933011300,47000,47000,47000,47000,0
|
|
20230712,171000,55933011300,47000,47000,47000,47000,0
|
|
20230712,170900,55933011300,47000,47000,47000,47000,0
|
|
20230712,170800,55933011300,47000,47000,47000,47000,0
|
|
20230712,170700,55933011300,47000,47000,47000,47000,0
|
|
20230712,170600,55933011300,47000,47000,47000,47000,0
|
|
20230712,170500,55933011300,47000,47000,47000,47000,0
|
|
20230712,170400,55933011300,47000,47000,47000,47000,0
|
|
20230712,170300,55933011300,47000,47000,47000,47000,0
|
|
20230712,170200,55933011300,47000,47000,47000,47000,0
|
|
20230712,170100,55933011300,47000,47000,47000,47000,0
|
|
20230712,170000,55933011300,47000,47000,47000,47000,0
|
|
20230712,165900,55933011300,47000,47000,47000,47000,0
|
|
20230712,165800,55933011300,47000,47000,47000,47000,176127
|
|
20230712,165700,55933011300,47000,47000,47000,47000,0
|
|
20230712,165600,55933011300,47000,47000,47000,47000,0
|
|
20230712,165500,55933011300,47000,47000,47000,47000,0
|
|
20230712,165400,55933011300,47000,47000,47000,47000,0
|
|
20230712,165300,55933011300,47000,47000,47000,47000,0
|
|
20230712,165200,55933011300,47000,47000,47000,47000,0
|
|
20230712,165100,55933011300,47000,47000,47000,47000,0
|
|
20230712,165000,55933011300,47000,47000,47000,47000,0
|
|
20230712,164900,55933011300,47000,47000,47000,47000,0
|
|
20230712,164800,55933011300,47000,47000,47000,47000,0
|
|
20230712,164700,55933011300,47000,47000,47000,47000,0
|
|
20230712,164600,55933011300,47000,47000,47000,47000,0
|
|
20230712,164500,55933011300,47000,47000,47000,47000,0
|
|
20230712,164400,55933011300,47000,47000,47000,47000,0
|
|
20230712,164300,55933011300,47000,47000,47000,47000,0
|
|
20230712,164200,55933011300,47000,47000,47000,47000,0
|
|
20230712,164100,55933011300,47000,47000,47000,47000,0
|
|
20230712,164000,55933011300,47000,47000,47000,47000,0
|
|
20230712,163900,55933011300,47000,47000,47000,47000,0
|
|
20230712,163800,55933011300,47000,47000,47000,47000,0
|
|
20230712,163700,55933011300,47000,47000,47000,47000,0
|
|
20230712,163600,55933011300,47000,47000,47000,47000,0
|
|
20230712,163500,55933011300,47000,47000,47000,47000,0
|
|
20230712,163400,55933011300,47000,47000,47000,47000,0
|
|
20230712,163300,55933011300,47000,47000,47000,47000,0
|
|
20230712,163200,55933011300,47000,47000,47000,47000,0
|
|
20230712,163100,55933011300,47000,47000,47000,47000,0
|
|
20230712,163000,55933011300,47000,47000,47000,47000,0
|
|
20230712,162900,55933011300,47000,47000,47000,47000,0
|
|
20230712,162800,55933011300,47000,47000,47000,47000,176127
|
|
20230712,162700,55933011300,47000,47000,47000,47000,0
|
|
20230712,162600,55933011300,47000,47000,47000,47000,0
|
|
20230712,162500,55933011300,47000,47000,47000,47000,0
|
|
20230712,162400,55933011300,47000,47000,47000,47000,0
|
|
20230712,162300,55933011300,47000,47000,47000,47000,0
|
|
20230712,162200,55933011300,47000,47000,47000,47000,0
|
|
20230712,162100,55933011300,47000,47000,47000,47000,0
|
|
20230712,162000,55933011300,47000,47000,47000,47000,0
|
|
20230712,161900,55933011300,47000,47000,47000,47000,0
|
|
20230712,161800,55933011300,47000,47000,47000,47000,0
|
|
20230712,161700,55933011300,47000,47000,47000,47000,0
|
|
20230712,161600,55933011300,47000,47000,47000,47000,0
|
|
20230712,161500,55933011300,47000,47000,47000,47000,0
|
|
20230712,161400,55933011300,47000,47000,47000,47000,0
|
|
20230712,161300,55933011300,47000,47000,47000,47000,0
|
|
20230712,161200,55933011300,47000,47000,47000,47000,0
|
|
20230712,161100,55933011300,47000,47000,47000,47000,0
|
|
20230712,161000,55933011300,47000,47000,47000,47000,0
|
|
20230712,160900,55933011300,47000,47000,47000,47000,0
|
|
20230712,160800,55933011300,47000,47000,47000,47000,0
|
|
20230712,160700,55933011300,47000,47000,47000,47000,0
|
|
20230712,160600,55933011300,47000,47000,47000,47000,0
|
|
20230712,160500,55933011300,47000,47000,47000,47000,0
|
|
20230712,160400,55933011300,47000,47000,47000,47000,0
|
|
20230712,160300,55933011300,47000,47000,47000,47000,0
|
|
20230712,160200,55933011300,47000,47000,47000,47000,0
|
|
20230712,160100,55933011300,47000,47000,47000,47000,0
|
|
20230712,160000,55933011300,47000,47000,47000,47000,0
|
|
20230712,155900,55933011300,47000,47000,47000,47000,0
|
|
20230712,155800,55933011300,47000,47000,47000,47000,176127
|
|
20230712,155700,55933011300,47000,47000,47000,47000,0
|
|
20230712,155600,55933011300,47000,47000,47000,47000,0
|
|
20230712,155500,55933011300,47000,47000,47000,47000,0
|
|
20230712,155400,55933011300,47000,47000,47000,47000,0
|
|
20230712,155300,55933011300,47000,47000,47000,47000,0
|
|
20230712,155200,55933011300,47000,47000,47000,47000,0
|
|
20230712,155100,55933011300,47000,47000,47000,47000,0
|
|
20230712,155000,55933011300,47000,47000,47000,47000,0
|
|
20230712,154900,55933011300,47000,47000,47000,47000,0
|
|
20230712,154800,55933011300,47000,47000,47000,47000,0
|
|
20230712,154700,55933011300,47000,47000,47000,47000,0
|
|
20230712,154600,55933011300,47000,47000,47000,47000,0
|
|
20230712,154500,55933011300,47000,47000,47000,47000,0
|
|
20230712,154400,55933011300,47000,47000,47000,47000,0
|
|
20230712,154300,55933011300,47000,47000,47000,47000,0
|
|
20230712,154200,55933011300,47000,47000,47000,47000,0
|
|
20230712,154100,55933011300,47000,47000,47000,47000,0
|
|
20230712,154000,55933011300,47000,47000,47000,47000,0
|
|
20230712,153900,55933011300,47000,47000,47000,47000,0
|
|
20230712,153800,55933011300,47000,47000,47000,47000,0
|
|
20230712,153700,55933011300,47000,47000,47000,47000,0
|
|
20230712,153600,55933011300,47000,47000,47000,47000,0
|
|
20230712,153500,55933011300,47000,47000,47000,47000,0
|
|
20230712,153400,55933011300,47000,47000,47000,47000,0
|
|
20230712,153300,55933011300,47000,47000,47000,47000,0
|
|
20230712,153200,55933011300,47000,47000,47000,47000,0
|
|
20230712,153100,55933011300,47000,47000,47000,47000,0
|
|
20230712,153000,55933011300,47000,47000,47000,47000,176127
|
|
20230712,152900,47655042300,47000,47000,47000,47000,0
|
|
20230712,152800,47655042300,47000,47000,47000,47000,0
|
|
20230712,152700,47655042300,47000,47000,47000,47000,0
|
|
20230712,152600,47655042300,47000,47000,47000,47000,0
|
|
20230712,152500,47655042300,47000,47000,47000,47000,0
|
|
20230712,152400,47655042300,47000,47000,47000,47000,0
|
|
20230712,152300,47655042300,47000,47000,47000,47000,0
|
|
20230712,152200,47655042300,47000,47000,47000,47000,0
|
|
20230712,152100,47655042300,47000,47000,47000,47000,0
|
|
20230712,152000,47655042300,47000,47000,47000,47000,0
|
|
20230712,151900,47655042300,47000,46950,47000,46950,3693
|
|
20230712,151800,47481586450,46950,47000,47000,46950,1088
|
|
20230712,151700,47430489350,46950,46950,47000,46950,12881
|
|
20230712,151600,46825356850,47000,47000,47000,46950,3412
|
|
20230712,151500,46665156900,47000,47000,47050,46950,3600
|
|
20230712,151400,46496000200,47000,47050,47050,47000,4373
|
|
20230712,151300,46290448950,47050,47050,47050,47000,6525
|
|
20230712,151200,45983743900,47050,47050,47050,47000,2759
|
|
20230712,151100,45854053100,47050,47050,47050,47000,3339
|
|
20230712,151000,45697041350,47050,47050,47050,47000,1868
|
|
20230712,150900,45609236050,47050,47050,47050,47000,1179
|
|
20230712,150800,45553816650,47000,47050,47050,47000,1540
|
|
20230712,150700,45481425450,47050,47050,47050,47000,1149
|
|
20230712,150600,45427409550,47050,47000,47050,46950,7765
|
|
20230712,150500,45062417900,47000,47000,47000,46950,1683
|
|
20230712,150400,44983371000,46950,47000,47050,46950,3761
|
|
20230712,150300,44806673550,46950,46950,47050,46950,22076
|
|
20230712,150200,43769262150,46950,47000,47050,46950,14366
|
|
20230712,150100,43094135750,47000,47050,47050,46950,7070
|
|
20230712,150000,42761854750,47050,47000,47050,47000,1698
|
|
20230712,145900,42682036750,47050,47050,47050,47000,2506
|
|
20230712,145800,42564246750,47050,47000,47050,47000,1880
|
|
20230712,145700,42475855750,47000,47050,47100,47000,8725
|
|
20230712,145600,42065384600,47100,47100,47100,47050,2109
|
|
20230712,145500,41966149000,47100,47050,47100,47050,1524
|
|
20230712,145400,41894437650,47100,47050,47100,47050,1251
|
|
20230712,145300,41835574200,47100,47100,47100,47050,2858
|
|
20230712,145200,41701078100,47050,47050,47100,47050,3238
|
|
20230712,145100,41548703050,47050,47050,47100,47050,822
|
|
20230712,145000,41510001400,47100,47100,47100,47050,406
|
|
20230712,144900,41490891150,47100,47050,47100,47050,316
|
|
20230712,144800,41476013700,47050,47100,47100,47050,2672
|
|
20230712,144700,41350177350,47100,47050,47100,47050,288
|
|
20230712,144600,41336626050,47050,47000,47100,47000,9371
|
|
20230712,144500,40895758550,47050,47050,47050,47000,805
|
|
20230712,144400,40857922000,47050,47000,47050,47000,502
|
|
20230712,144300,40834314150,47050,47000,47050,47000,471
|
|
20230712,144200,40812174550,47050,47000,47100,47000,2439
|
|
20230712,144100,40697435950,47000,47150,47200,47000,28835
|
|
20230712,144000,39338948350,47200,47150,47200,47150,1266
|
|
20230712,143900,39279240700,47150,47200,47200,47150,1187
|
|
20230712,143800,39223242850,47150,47150,47200,47150,912
|
|
20230712,143700,39180225450,47150,47200,47200,47150,743
|
|
20230712,143600,39145169700,47150,47150,47200,47150,497
|
|
20230712,143500,39121720950,47150,47150,47200,47150,723
|
|
20230712,143400,39087610300,47150,47200,47200,47150,1297
|
|
20230712,143300,39026428050,47200,47200,47200,47150,551
|
|
20230712,143200,39000425350,47200,47150,47200,47150,1334
|
|
20230712,143100,38937498600,47200,47200,47200,47150,3703
|
|
20230712,143000,38762857500,47200,47150,47200,47150,744
|
|
20230712,142900,38727756650,47200,47200,47200,47150,1206
|
|
20230712,142800,38670858200,47150,47200,47200,47150,873
|
|
20230712,142700,38629666250,47200,47150,47200,47150,860
|
|
20230712,142600,38589083800,47150,47150,47200,47150,1198
|
|
20230712,142500,38532563200,47200,47200,47200,47150,858
|
|
20230712,142400,38492085950,47150,47200,47200,47150,1885
|
|
20230712,142300,38403118100,47150,47200,47200,47150,842
|
|
20230712,142200,38363393900,47200,47150,47200,47150,724
|
|
20230712,142100,38329231100,47200,47100,47200,47100,6912
|
|
20230712,142000,38003334750,47150,47150,47150,47100,1035
|
|
20230712,141900,37954550200,47150,47150,47150,47100,553
|
|
20230712,141800,37928483400,47100,47100,47150,47100,803
|
|
20230712,141700,37890659400,47100,47150,47150,47100,290
|
|
20230712,141600,37876997050,47150,47100,47150,47100,161
|
|
20230712,141500,37869410150,47100,47100,47150,47100,561
|
|
20230712,141400,37842978050,47100,47050,47150,47050,7099
|
|
20230712,141300,37508640200,47050,47050,47100,47050,1653
|
|
20230712,141200,37430862800,47050,47100,47100,47050,898
|
|
20230712,141100,37388606250,47050,47100,47100,47050,572
|
|
20230712,141000,37361691000,47050,47100,47100,47050,1202
|
|
20230712,140900,37305134650,47050,47050,47100,47050,448
|
|
20230712,140800,37284054650,47050,47050,47100,47050,228
|
|
20230712,140700,37273325800,47100,47050,47100,47000,2571
|
|
20230712,140600,37152363200,47050,47000,47100,46950,9959
|
|
20230712,140500,36684013750,47000,47100,47150,47000,22928
|
|
20230712,140400,35604727800,47100,47150,47150,47100,1277
|
|
20230712,140300,35544563050,47100,47100,47150,47100,808
|
|
20230712,140200,35506499750,47100,47100,47150,47100,1637
|
|
20230712,140100,35429358800,47150,47100,47150,47100,906
|
|
20230712,140000,35386669100,47100,47150,47150,47100,943
|
|
20230712,135900,35342226700,47150,47150,47150,47100,624
|
|
20230712,135800,35312816500,47100,47100,47150,47100,888
|
|
20230712,135700,35270972900,47100,47150,47150,47100,650
|
|
20230712,135600,35240338450,47150,47100,47150,47100,1614
|
|
20230712,135500,35164252350,47100,47100,47150,47100,614
|
|
20230712,135400,35135315550,47150,47150,47150,47100,1323
|
|
20230712,135300,35072941650,47100,47150,47150,47100,4480
|
|
20230712,135200,34861757900,47100,47150,47150,47100,442
|
|
20230712,135100,34840939050,47150,47100,47150,47100,283
|
|
20230712,135000,34827607250,47150,47100,47150,47100,337
|
|
20230712,134900,34811729700,47100,47150,47150,47100,459
|
|
20230712,134800,34790096650,47100,47150,47200,47100,2152
|
|
20230712,134700,34688631700,47100,47150,47200,47100,5620
|
|
20230712,134600,34423648400,47150,47200,47200,47150,771
|
|
20230712,134500,34387289900,47200,47250,47250,47150,8213
|
|
20230712,134400,33999667650,47200,47200,47250,47200,357
|
|
20230712,134300,33982816200,47250,47150,47250,47150,2349
|
|
20230712,134200,33871935600,47200,47200,47200,47150,4071
|
|
20230712,134100,33679792800,47200,47200,47200,47150,5085
|
|
20230712,134000,33439812100,47200,47200,47200,47150,284
|
|
20230712,133900,33426411850,47200,47150,47200,47150,3855
|
|
20230712,133800,33244496700,47150,47100,47200,47100,11086
|
|
20230712,133700,32721801650,47100,47100,47150,47100,1443
|
|
20230712,133600,32653796000,47100,47100,47150,47100,1032
|
|
20230712,133500,32605187550,47100,47100,47150,47100,651
|
|
20230712,133400,32574521100,47100,47150,47150,47100,485
|
|
20230712,133300,32551675400,47100,47100,47150,47100,711
|
|
20230712,133200,32518184650,47100,47150,47150,47100,457
|
|
20230712,133100,32496658600,47100,47100,47150,47100,326
|
|
20230712,133000,32481301250,47100,47100,47150,47100,463
|
|
20230712,132900,32459492950,47100,47100,47150,47100,1403
|
|
20230712,132800,32393410600,47100,47150,47150,47100,458
|
|
20230712,132700,32371835900,47150,47100,47150,47100,2924
|
|
20230712,132600,32234114350,47100,47150,47150,47050,3268
|
|
20230712,132500,32080201000,47100,47050,47100,47050,2120
|
|
20230712,132400,31980370700,47100,47100,47150,47050,1083
|
|
20230712,132300,31929367950,47150,47100,47150,47100,422
|
|
20230712,132200,31909490100,47100,47150,47150,47050,952
|
|
20230712,132100,31864650850,47150,47100,47150,47000,18381
|
|
20230712,132000,30999073750,47150,47100,47150,47100,706
|
|
20230712,131900,30965797150,47150,47150,47150,47100,758
|
|
20230712,131800,30930075950,47150,47150,47150,47100,900
|
|
20230712,131700,30887656250,47150,47100,47150,47100,705
|
|
20230712,131600,30854426800,47100,47100,47150,47100,1044
|
|
20230712,131500,30805218750,47150,47100,47150,47100,509
|
|
20230712,131400,30781223950,47150,47150,47150,47100,850
|
|
20230712,131300,30741157050,47100,47150,47150,47100,987
|
|
20230712,131200,30694635650,47100,47150,47150,47100,518
|
|
20230712,131100,30670221850,47150,47100,47150,47100,1325
|
|
20230712,131000,30607773450,47150,47150,47150,47100,654
|
|
20230712,130900,30576939450,47150,47100,47150,47100,899
|
|
20230712,130800,30534557300,47100,47150,47150,47100,1896
|
|
20230712,130700,30445219150,47100,47150,47150,47100,411
|
|
20230712,130600,30425849650,47100,47100,47150,47100,5502
|
|
20230712,130500,30166655650,47100,47100,47100,47050,843
|
|
20230712,130400,30126967250,47100,47050,47100,47050,1581
|
|
20230712,130300,30052508450,47100,47100,47100,47050,738
|
|
20230712,130200,30017760450,47050,47100,47100,47050,950
|
|
20230712,130100,29973048000,47100,47050,47100,47050,302
|
|
20230712,130000,29958827450,47100,47100,47100,47050,616
|
|
20230712,125900,29929823850,47100,47050,47100,47050,676
|
|
20230712,125800,29898008500,47050,47050,47100,47050,337
|
|
20230712,125700,29882151600,47050,47050,47100,47050,586
|
|
20230712,125600,29854579000,47050,47050,47100,47050,292
|
|
20230712,125500,29840839400,47050,47050,47100,47050,151
|
|
20230712,125400,29833727750,47050,47000,47100,47000,5206
|
|
20230712,125300,29588802750,47050,47050,47100,47000,1619
|
|
20230712,125200,29512628700,47050,47100,47100,47050,591
|
|
20230712,125100,29484821300,47050,47050,47100,47050,440
|
|
20230712,125000,29464118700,47100,47050,47100,47050,1572
|
|
20230712,124900,29390154450,47050,47100,47100,47000,17013
|
|
20230712,124800,28589099900,47100,47150,47150,47100,483
|
|
20230712,124700,28566342500,47100,47150,47150,47100,818
|
|
20230712,124600,28527783000,47100,47150,47150,47100,431
|
|
20230712,124500,28507465700,47100,47150,47150,47100,721
|
|
20230712,124400,28473482050,47150,47150,47150,47100,738
|
|
20230712,124300,28438690250,47150,47100,47150,47100,626
|
|
20230712,124200,28409188750,47150,47100,47150,47100,685
|
|
20230712,124100,28376903200,47100,47150,47150,47100,552
|
|
20230712,124000,28350880250,47150,47150,47150,47100,786
|
|
20230712,123900,28313830500,47100,47150,47150,47100,505
|
|
20230712,123800,28290033850,47150,47150,47150,47100,748
|
|
20230712,123700,28254776350,47150,47100,47150,47100,4990
|
|
20230712,123600,28019727050,47100,47100,47100,47050,413
|
|
20230712,123500,28000280200,47050,47100,47100,47050,284
|
|
20230712,123400,27986915950,47050,47050,47100,47050,1504
|
|
20230712,123300,27916119050,47050,47050,47100,47050,468
|
|
20230712,123200,27894091050,47050,47100,47100,47050,740
|
|
20230712,123100,27859271200,47050,47050,47100,47050,1101
|
|
20230712,123000,27807459450,47100,47050,47100,47050,303
|
|
20230712,122900,27793202050,47050,47050,47100,47050,554
|
|
20230712,122800,27767135900,47100,47050,47100,47050,342
|
|
20230712,122700,27751044300,47050,47050,47100,47050,310
|
|
20230712,122600,27736458100,47050,47100,47100,47050,681
|
|
20230712,122500,27704416750,47050,47050,47100,47050,513
|
|
20230712,122400,27680278500,47050,47050,47100,47050,423
|
|
20230712,122300,27660375450,47100,47050,47100,47050,747
|
|
20230712,122200,27625228050,47050,47050,47100,47050,284
|
|
20230712,122100,27611865700,47050,47050,47100,47050,342
|
|
20230712,122000,27595773100,47050,47200,47200,47050,9929
|
|
20230712,121900,27127815350,47200,47200,47200,47150,569
|
|
20230712,121800,27100972150,47200,47150,47200,47150,633
|
|
20230712,121700,27071112450,47200,47150,47200,47150,886
|
|
20230712,121600,27029313100,47150,47200,47200,47150,671
|
|
20230712,121500,26997661850,47150,47200,47200,47150,752
|
|
20230712,121400,26962186500,47200,47150,47200,47100,3547
|
|
20230712,121300,26794928500,47100,47100,47150,47100,581
|
|
20230712,121200,26767537550,47150,47150,47150,47100,951
|
|
20230712,121100,26722720400,47100,47100,47150,47100,1354
|
|
20230712,121000,26658898400,47150,47150,47150,47100,808
|
|
20230712,120900,26620812650,47100,47150,47150,47100,1447
|
|
20230712,120800,26552619900,47150,47150,47150,47100,679
|
|
20230712,120700,26520612000,47150,47100,47150,47100,964
|
|
20230712,120600,26475179650,47150,47150,47150,47100,679
|
|
20230712,120500,26443181900,47100,47100,47150,47100,524
|
|
20230712,120400,26418488450,47100,47100,47150,47100,564
|
|
20230712,120300,26391916600,47100,47150,47150,47100,570
|
|
20230712,120200,26365057700,47100,47150,47150,47100,844
|
|
20230712,120100,26325282900,47100,47100,47150,47100,1722
|
|
20230712,120000,26244159850,47100,47150,47150,47100,556
|
|
20230712,115900,26217955050,47150,47150,47150,47100,262
|
|
20230712,115800,26205602350,47150,47100,47150,47050,3095
|
|
20230712,115700,26059843550,47100,47100,47100,47050,838
|
|
20230712,115600,26020374700,47050,47100,47100,47050,427
|
|
20230712,115500,26000267700,47100,47050,47100,47050,1570
|
|
20230712,115400,25926336800,47100,47050,47100,47050,1349
|
|
20230712,115300,25862799450,47100,47050,47100,47050,470
|
|
20230712,115200,25840671450,47050,47100,47100,47050,892
|
|
20230712,115100,25798681850,47100,47050,47100,47050,1327
|
|
20230712,115000,25736197150,47100,47050,47100,47050,702
|
|
20230712,114900,25703144550,47050,47050,47100,47050,841
|
|
20230712,114800,25663546950,47050,47100,47100,47050,704
|
|
20230712,114700,25630399900,47050,47100,47100,47050,641
|
|
20230712,114600,25600222050,47100,47100,47100,47050,865
|
|
20230712,114500,25559488900,47050,47100,47100,47050,459
|
|
20230712,114400,25537875950,47050,47000,47050,47000,3081
|
|
20230712,114300,25392923700,47000,47050,47050,47000,919
|
|
20230712,114200,25349704300,47000,47050,47050,47000,590
|
|
20230712,114100,25321958900,47000,47050,47050,47000,701
|
|
20230712,114000,25288999400,47050,47050,47050,47000,327
|
|
20230712,113900,25273621450,47050,47000,47050,47000,1356
|
|
20230712,113800,25209884750,47000,47050,47050,47000,1581
|
|
20230712,113700,25135524650,47050,47050,47050,47000,2269
|
|
20230712,113600,25028854800,47000,47000,47050,47000,541
|
|
20230712,113500,25003419950,47000,47000,47050,47000,240
|
|
20230712,113400,24992137200,47050,47000,47050,47000,2217
|
|
20230712,113300,24887864250,47050,47000,47050,47000,2064
|
|
20230712,113200,24790848450,47050,46900,47050,46900,9135
|
|
20230712,113100,24361501500,46900,46950,46950,46900,1061
|
|
20230712,113000,24311695550,46950,46950,46950,46900,726
|
|
20230712,112900,24277620550,46950,46950,46950,46900,1363
|
|
20230712,112800,24213633850,46950,46900,46950,46850,2603
|
|
20230712,112700,24091445700,46900,46850,46900,46850,3062
|
|
20230712,112600,23947950500,46800,46850,46850,46800,2415
|
|
20230712,112500,23834814500,46850,46800,46850,46800,543
|
|
20230712,112400,23809387200,46850,46750,46850,46750,1905
|
|
20230712,112300,23720225350,46800,46800,46800,46750,991
|
|
20230712,112200,23673851600,46750,46700,46800,46700,8642
|
|
20230712,112100,23269836300,46700,46700,46750,46700,623
|
|
20230712,112000,23240732000,46700,46750,46750,46700,646
|
|
20230712,111900,23210553950,46700,46750,46750,46700,1546
|
|
20230712,111800,23138333700,46750,46750,46750,46700,478
|
|
20230712,111700,23115996950,46750,46750,46750,46700,840
|
|
20230712,111600,23076742200,46750,46750,46750,46700,2131
|
|
20230712,111500,22977136400,46750,46750,46750,46700,1809
|
|
20230712,111400,22892598650,46750,46750,46750,46700,1564
|
|
20230712,111300,22819537350,46700,46750,46750,46700,1018
|
|
20230712,111200,22771963650,46700,46750,46750,46700,1437
|
|
20230712,111100,22704786400,46750,46750,46750,46700,594
|
|
20230712,111000,22677031550,46750,46750,46750,46700,267
|
|
20230712,110900,22664549950,46750,46750,46750,46700,523
|
|
20230712,110800,22640101100,46750,46700,46750,46650,6396
|
|
20230712,110700,22341413550,46650,46700,46700,46650,332
|
|
20230712,110600,22325919450,46650,46650,46700,46600,6481
|
|
20230712,110500,22023588200,46650,46600,46650,46600,722
|
|
20230712,110400,21989937400,46600,46600,46650,46600,271
|
|
20230712,110300,21977306650,46600,46650,46650,46600,633
|
|
20230712,110200,21947795750,46600,46600,46650,46600,581
|
|
20230712,110100,21920710550,46600,46650,46650,46600,322
|
|
20230712,110000,21905702800,46600,46650,46650,46600,80
|
|
20230712,105900,21901973350,46600,46700,46700,46600,7531
|
|
20230712,105800,21550731400,46700,46650,46700,46650,821
|
|
20230712,105700,21512422550,46650,46600,46650,46600,4364
|
|
20230712,105600,21308864550,46650,46650,46650,46600,1029
|
|
20230712,105500,21260881450,46650,46600,46650,46600,688
|
|
20230712,105400,21228800800,46650,46650,46650,46600,2249
|
|
20230712,105300,21123925400,46650,46650,46650,46600,369
|
|
20230712,105200,21106721300,46600,46600,46650,46600,198
|
|
20230712,105100,21097492400,46600,46650,46700,46600,6453
|
|
20230712,105000,20796499800,46650,46650,46650,46600,1629
|
|
20230712,104900,20720508250,46600,46650,46650,46600,1562
|
|
20230712,104800,20647649800,46650,46650,46650,46600,3855
|
|
20230712,104700,20467854750,46650,46600,46650,46600,356
|
|
20230712,104600,20451253400,46600,46650,46650,46600,148
|
|
20230712,104500,20444352550,46650,46600,46650,46600,278
|
|
20230712,104400,20431395000,46650,46600,46650,46550,12304
|
|
20230712,104300,19858069100,46600,46600,46600,46550,1316
|
|
20230712,104200,19796776900,46550,46600,46600,46550,846
|
|
20230712,104100,19757376800,46600,46600,46600,46550,2447
|
|
20230712,104000,19643389950,46550,46600,46600,46550,963
|
|
20230712,103900,19598551350,46550,46600,46600,46550,1244
|
|
20230712,103800,19540638350,46600,46550,46600,46550,302
|
|
20230712,103700,19526576600,46550,46550,46600,46550,2423
|
|
20230712,103600,19413783650,46600,46550,46600,46550,2932
|
|
20230712,103500,19277296750,46600,46550,46600,46550,1417
|
|
20230712,103400,19211332900,46550,46600,46650,46500,17485
|
|
20230712,103300,18396979800,46600,46600,46650,46600,1736
|
|
20230712,103200,18316072650,46600,46700,46700,46600,8210
|
|
20230712,103100,17932861150,46700,46700,46750,46700,414
|
|
20230712,103000,17913524000,46750,46750,46750,46700,84
|
|
20230712,102900,17909599750,46750,46700,46750,46700,321
|
|
20230712,102800,17894604800,46700,46650,46750,46650,3190
|
|
20230712,102700,17745690250,46650,46650,46650,46600,2959
|
|
20230712,102600,17607655100,46650,46650,46650,46600,7034
|
|
20230712,102500,17279559000,46650,46650,46650,46600,2111
|
|
20230712,102400,17181120950,46650,46650,46650,46600,1196
|
|
20230712,102300,17125341950,46600,46700,46700,46600,9318
|
|
20230712,102200,16690696300,46700,46700,46750,46650,2049
|
|
20230712,102100,16595029050,46750,46850,46850,46650,41226
|
|
20230712,102000,14668347700,46850,46850,46850,46800,770
|
|
20230712,101900,14632303000,46800,46850,46850,46800,1229
|
|
20230712,101800,14574759900,46850,46800,46850,46800,1679
|
|
20230712,101700,14496132400,46850,46800,46850,46800,782
|
|
20230712,101600,14459511550,46850,46850,46850,46800,1338
|
|
20230712,101500,14396840500,46800,46800,46850,46800,870
|
|
20230712,101400,14356108600,46850,46800,46850,46800,383
|
|
20230712,101300,14338177050,46850,46850,46850,46800,514
|
|
20230712,101200,14314119750,46800,46800,46850,46750,5285
|
|
20230712,101100,14066820050,46750,46950,46950,46750,14816
|
|
20230712,101000,13372681300,46950,46900,46950,46900,719
|
|
20230712,100900,13338951800,46950,46900,46950,46900,674
|
|
20230712,100800,13307330450,46950,46950,46950,46900,332
|
|
20230712,100700,13291756500,46950,46950,46950,46900,478
|
|
20230712,100600,13269336550,46950,46950,46950,46900,200
|
|
20230712,100500,13259955400,46950,46950,46950,46900,3299
|
|
20230712,100400,13105108200,46950,46950,46950,46900,607
|
|
20230712,100300,13076636750,46900,47000,47000,46900,10849
|
|
20230712,100200,12567255350,47000,47000,47050,47000,1403
|
|
20230712,100100,12501289800,47000,47050,47050,47000,1192
|
|
20230712,100000,12445252850,47050,47050,47050,47000,1081
|
|
20230712,095900,12394426300,47050,47050,47050,47000,908
|
|
20230712,095800,12351725550,47050,47050,47050,47000,930
|
|
20230712,095700,12308002650,47050,47050,47050,47000,927
|
|
20230712,095600,12264399650,47000,47050,47050,47000,1042
|
|
20230712,095500,12215394250,47000,47050,47050,47000,69
|
|
20230712,095400,12212148100,47050,47050,47050,47000,60
|
|
20230712,095300,12209326550,47050,47000,47050,46900,13055
|
|
20230712,095200,11596267250,47000,47100,47100,47000,13906
|
|
20230712,095100,10942250600,47100,47100,47100,47050,7426
|
|
20230712,095000,10592572900,47100,47100,47100,47050,788
|
|
20230712,094900,10555479400,47100,47050,47100,47050,414
|
|
20230712,094800,10535982950,47050,47050,47100,47000,3830
|
|
20230712,094700,10355779500,47050,47050,47050,47000,1339
|
|
20230712,094600,10292808850,47050,47000,47050,47000,867
|
|
20230712,094500,10252037750,47050,47050,47050,47000,781
|
|
20230712,094400,10215307550,47050,47000,47050,47000,1424
|
|
20230712,094300,10148335350,47050,47050,47050,47000,1826
|
|
20230712,094200,10062482250,47050,47150,47150,47050,4849
|
|
20230712,094100,9834133800,47150,47050,47150,47000,10238
|
|
20230712,094000,9352357200,47000,47200,47200,47000,10444
|
|
20230712,093900,8860260450,47200,47200,47200,47150,1023
|
|
20230712,093800,8811987900,47200,47200,47200,47150,1157
|
|
20230712,093700,8757386250,47200,47200,47200,47200,298
|
|
20230712,093600,8743320650,47150,47200,47200,47150,1649
|
|
20230712,093500,8665535800,47200,47200,47200,47150,749
|
|
20230712,093400,8630189650,47150,47200,47200,47150,543
|
|
20230712,093300,8604560600,47200,47200,47200,47150,3946
|
|
20230712,093200,8418332650,47150,47200,47200,47150,114
|
|
20230712,093100,8412955800,47200,47200,47250,47150,4471
|
|
20230712,093000,8202086400,47200,47300,47300,47150,9788
|
|
20230712,092900,7739919450,47250,47250,47300,47200,5543
|
|
20230712,092800,7478009900,47250,47250,47250,47200,970
|
|
20230712,092700,7432183600,47200,47200,47250,47200,1137
|
|
20230712,092600,7378478700,47250,47250,47250,47200,820
|
|
20230712,092500,7339756750,47250,47250,47250,47200,756
|
|
20230712,092400,7304045400,47250,47350,47350,47200,11720
|
|
20230712,092300,6750055250,47350,47350,47350,47300,401
|
|
20230712,092200,6731068000,47350,47350,47350,47300,881
|
|
20230712,092100,6689375900,47300,47450,47450,47300,4225
|
|
20230712,092000,6489220850,47400,47350,47400,47300,4009
|
|
20230712,091900,6299368900,47300,47350,47350,47300,340
|
|
20230712,091800,6283285450,47350,47300,47350,47300,979
|
|
20230712,091700,6236976250,47300,47400,47450,47300,4554
|
|
20230712,091600,6021208050,47400,47350,47400,47350,556
|
|
20230712,091500,5994880350,47400,47450,47550,47300,21827
|
|
20230712,091400,4959018100,47500,47450,47500,47400,3021
|
|
20230712,091300,4815673150,47400,47400,47450,47400,4865
|
|
20230712,091200,4584915050,47400,47450,47450,47400,7010
|
|
20230712,091100,4252413700,47450,47500,47500,47450,3390
|
|
20230712,091000,4091506350,47500,47500,47500,47450,566
|
|
20230712,090900,4064628250,47450,47450,47500,47400,7236
|
|
20230712,090800,3721297200,47400,47450,47450,47400,5885
|
|
20230712,090700,3442328450,47400,47500,47500,47400,7564
|
|
20230712,090600,3083568000,47500,47450,47550,47450,6212
|
|
20230712,090500,2788519750,47450,47450,47500,47400,7300
|
|
20230712,090400,2442068800,47400,47450,47450,47400,3202
|
|
20230712,090300,2290193900,47400,47250,47450,47250,9626
|
|
20230712,090200,1834356350,47300,47400,47400,47250,15617
|
|
20230712,090100,1095516200,47350,47300,47400,47250,11880
|
|
20230712,090000,533552500,47300,47300,47350,47250,11280
|