662 lines
36 KiB
CSV
662 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,195900,95111495100,48750,48750,48750,48750,158912
|
|
20230714,195800,95111495100,48750,48750,48750,48750,0
|
|
20230714,195700,95111495100,48750,48750,48750,48750,0
|
|
20230714,195600,95111495100,48750,48750,48750,48750,0
|
|
20230714,195500,95111495100,48750,48750,48750,48750,0
|
|
20230714,195400,95111495100,48750,48750,48750,48750,0
|
|
20230714,195300,95111495100,48750,48750,48750,48750,0
|
|
20230714,195200,95111495100,48750,48750,48750,48750,0
|
|
20230714,195100,95111495100,48750,48750,48750,48750,0
|
|
20230714,195000,95111495100,48750,48750,48750,48750,0
|
|
20230714,194900,95111495100,48750,48750,48750,48750,0
|
|
20230714,194800,95111495100,48750,48750,48750,48750,0
|
|
20230714,194700,95111495100,48750,48750,48750,48750,0
|
|
20230714,194600,95111495100,48750,48750,48750,48750,0
|
|
20230714,194500,95111495100,48750,48750,48750,48750,0
|
|
20230714,194400,95111495100,48750,48750,48750,48750,0
|
|
20230714,194300,95111495100,48750,48750,48750,48750,0
|
|
20230714,194200,95111495100,48750,48750,48750,48750,0
|
|
20230714,194100,95111495100,48750,48750,48750,48750,0
|
|
20230714,194000,95111495100,48750,48750,48750,48750,0
|
|
20230714,193900,95111495100,48750,48750,48750,48750,0
|
|
20230714,193800,95111495100,48750,48750,48750,48750,0
|
|
20230714,193700,95111495100,48750,48750,48750,48750,0
|
|
20230714,193600,95111495100,48750,48750,48750,48750,0
|
|
20230714,193500,95111495100,48750,48750,48750,48750,0
|
|
20230714,193400,95111495100,48750,48750,48750,48750,0
|
|
20230714,193300,95111495100,48750,48750,48750,48750,0
|
|
20230714,193200,95111495100,48750,48750,48750,48750,0
|
|
20230714,193100,95111495100,48750,48750,48750,48750,0
|
|
20230714,193000,95111495100,48750,48750,48750,48750,0
|
|
20230714,192900,95111495100,48750,48750,48750,48750,158912
|
|
20230714,192800,95111495100,48750,48750,48750,48750,0
|
|
20230714,192700,95111495100,48750,48750,48750,48750,0
|
|
20230714,192600,95111495100,48750,48750,48750,48750,0
|
|
20230714,192500,95111495100,48750,48750,48750,48750,0
|
|
20230714,192400,95111495100,48750,48750,48750,48750,0
|
|
20230714,192300,95111495100,48750,48750,48750,48750,0
|
|
20230714,192200,95111495100,48750,48750,48750,48750,0
|
|
20230714,192100,95111495100,48750,48750,48750,48750,0
|
|
20230714,192000,95111495100,48750,48750,48750,48750,0
|
|
20230714,191900,95111495100,48750,48750,48750,48750,0
|
|
20230714,191800,95111495100,48750,48750,48750,48750,0
|
|
20230714,191700,95111495100,48750,48750,48750,48750,0
|
|
20230714,191600,95111495100,48750,48750,48750,48750,0
|
|
20230714,191500,95111495100,48750,48750,48750,48750,0
|
|
20230714,191400,95111495100,48750,48750,48750,48750,0
|
|
20230714,191300,95111495100,48750,48750,48750,48750,0
|
|
20230714,191200,95111495100,48750,48750,48750,48750,0
|
|
20230714,191100,95111495100,48750,48750,48750,48750,0
|
|
20230714,191000,95111495100,48750,48750,48750,48750,0
|
|
20230714,190900,95111495100,48750,48750,48750,48750,0
|
|
20230714,190800,95111495100,48750,48750,48750,48750,0
|
|
20230714,190700,95111495100,48750,48750,48750,48750,0
|
|
20230714,190600,95111495100,48750,48750,48750,48750,0
|
|
20230714,190500,95111495100,48750,48750,48750,48750,0
|
|
20230714,190400,95111495100,48750,48750,48750,48750,0
|
|
20230714,190300,95111495100,48750,48750,48750,48750,0
|
|
20230714,190200,95111495100,48750,48750,48750,48750,0
|
|
20230714,190100,95111495100,48750,48750,48750,48750,0
|
|
20230714,190000,95111495100,48750,48750,48750,48750,0
|
|
20230714,185900,95111495100,48750,48750,48750,48750,158912
|
|
20230714,185800,95111495100,48750,48750,48750,48750,0
|
|
20230714,185700,95111495100,48750,48750,48750,48750,0
|
|
20230714,185600,95111495100,48750,48750,48750,48750,0
|
|
20230714,185500,95111495100,48750,48750,48750,48750,0
|
|
20230714,185400,95111495100,48750,48750,48750,48750,0
|
|
20230714,185300,95111495100,48750,48750,48750,48750,0
|
|
20230714,185200,95111495100,48750,48750,48750,48750,0
|
|
20230714,185100,95111495100,48750,48750,48750,48750,0
|
|
20230714,185000,95111495100,48750,48750,48750,48750,0
|
|
20230714,184900,95111495100,48750,48750,48750,48750,0
|
|
20230714,184800,95111495100,48750,48750,48750,48750,0
|
|
20230714,184700,95111495100,48750,48750,48750,48750,0
|
|
20230714,184600,95111495100,48750,48750,48750,48750,0
|
|
20230714,184500,95111495100,48750,48750,48750,48750,0
|
|
20230714,184400,95111495100,48750,48750,48750,48750,0
|
|
20230714,184300,95111495100,48750,48750,48750,48750,0
|
|
20230714,184200,95111495100,48750,48750,48750,48750,0
|
|
20230714,184100,95111495100,48750,48750,48750,48750,0
|
|
20230714,184000,95111495100,48750,48750,48750,48750,0
|
|
20230714,183900,95111495100,48750,48750,48750,48750,0
|
|
20230714,183800,95111495100,48750,48750,48750,48750,0
|
|
20230714,183700,95111495100,48750,48750,48750,48750,0
|
|
20230714,183600,95111495100,48750,48750,48750,48750,0
|
|
20230714,183500,95111495100,48750,48750,48750,48750,0
|
|
20230714,183400,95111495100,48750,48750,48750,48750,0
|
|
20230714,183300,95111495100,48750,48750,48750,48750,0
|
|
20230714,183200,95111495100,48750,48750,48750,48750,0
|
|
20230714,183100,95111495100,48750,48750,48750,48750,0
|
|
20230714,183000,95111495100,48750,48750,48750,48750,0
|
|
20230714,182900,95111495100,48750,48750,48750,48750,158912
|
|
20230714,182800,95111495100,48750,48750,48750,48750,0
|
|
20230714,182700,95111495100,48750,48750,48750,48750,0
|
|
20230714,182600,95111495100,48750,48750,48750,48750,0
|
|
20230714,182500,95111495100,48750,48750,48750,48750,0
|
|
20230714,182400,95111495100,48750,48750,48750,48750,0
|
|
20230714,182300,95111495100,48750,48750,48750,48750,0
|
|
20230714,182200,95111495100,48750,48750,48750,48750,0
|
|
20230714,182100,95111495100,48750,48750,48750,48750,0
|
|
20230714,182000,95111495100,48750,48750,48750,48750,0
|
|
20230714,181900,95111495100,48750,48750,48750,48750,0
|
|
20230714,181800,95111495100,48750,48750,48750,48750,0
|
|
20230714,181700,95111495100,48750,48750,48750,48750,0
|
|
20230714,181600,95111495100,48750,48750,48750,48750,0
|
|
20230714,181500,95111495100,48750,48750,48750,48750,0
|
|
20230714,181400,95111495100,48750,48750,48750,48750,0
|
|
20230714,181300,95111495100,48750,48750,48750,48750,0
|
|
20230714,181200,95111495100,48750,48750,48750,48750,0
|
|
20230714,181100,95111495100,48750,48750,48750,48750,0
|
|
20230714,181000,95111495100,48750,48750,48750,48750,0
|
|
20230714,180900,95111495100,48750,48750,48750,48750,0
|
|
20230714,180800,95111495100,48750,48750,48750,48750,0
|
|
20230714,180700,95111495100,48750,48750,48750,48750,0
|
|
20230714,180600,95111495100,48750,48750,48750,48750,0
|
|
20230714,180500,95111495100,48750,48750,48750,48750,0
|
|
20230714,180400,95111495100,48750,48750,48750,48750,0
|
|
20230714,180300,95111495100,48750,48750,48750,48750,0
|
|
20230714,180200,95111495100,48750,48750,48750,48750,0
|
|
20230714,180100,95111495100,48750,48750,48750,48750,0
|
|
20230714,180000,95111495100,48750,48750,48750,48750,0
|
|
20230714,175900,95111495100,48750,48750,48750,48750,158912
|
|
20230714,175800,95111495100,48750,48750,48750,48750,0
|
|
20230714,175700,95111495100,48750,48750,48750,48750,0
|
|
20230714,175600,95111495100,48750,48750,48750,48750,0
|
|
20230714,175500,95111495100,48750,48750,48750,48750,0
|
|
20230714,175400,95111495100,48750,48750,48750,48750,0
|
|
20230714,175300,95111495100,48750,48750,48750,48750,0
|
|
20230714,175200,95111495100,48750,48750,48750,48750,0
|
|
20230714,175100,95111495100,48750,48750,48750,48750,0
|
|
20230714,175000,95111495100,48750,48750,48750,48750,0
|
|
20230714,174900,95111495100,48750,48750,48750,48750,0
|
|
20230714,174800,95111495100,48750,48750,48750,48750,0
|
|
20230714,174700,95111495100,48750,48750,48750,48750,0
|
|
20230714,174600,95111495100,48750,48750,48750,48750,0
|
|
20230714,174500,95111495100,48750,48750,48750,48750,0
|
|
20230714,174400,95111495100,48750,48750,48750,48750,0
|
|
20230714,174300,95111495100,48750,48750,48750,48750,0
|
|
20230714,174200,95111495100,48750,48750,48750,48750,0
|
|
20230714,174100,95111495100,48750,48750,48750,48750,0
|
|
20230714,174000,95111495100,48750,48750,48750,48750,0
|
|
20230714,173900,95111495100,48750,48750,48750,48750,0
|
|
20230714,173800,95111495100,48750,48750,48750,48750,0
|
|
20230714,173700,95111495100,48750,48750,48750,48750,0
|
|
20230714,173600,95111495100,48750,48750,48750,48750,0
|
|
20230714,173500,95111495100,48750,48750,48750,48750,0
|
|
20230714,173400,95111495100,48750,48750,48750,48750,0
|
|
20230714,173300,95111495100,48750,48750,48750,48750,0
|
|
20230714,173200,95111495100,48750,48750,48750,48750,0
|
|
20230714,173100,95111495100,48750,48750,48750,48750,0
|
|
20230714,173000,95111495100,48750,48750,48750,48750,0
|
|
20230714,172900,95111495100,48750,48750,48750,48750,158912
|
|
20230714,172800,95111495100,48750,48750,48750,48750,0
|
|
20230714,172700,95111495100,48750,48750,48750,48750,0
|
|
20230714,172600,95111495100,48750,48750,48750,48750,0
|
|
20230714,172500,95111495100,48750,48750,48750,48750,0
|
|
20230714,172400,95111495100,48750,48750,48750,48750,0
|
|
20230714,172300,95111495100,48750,48750,48750,48750,0
|
|
20230714,172200,95111495100,48750,48750,48750,48750,0
|
|
20230714,172100,95111495100,48750,48750,48750,48750,0
|
|
20230714,172000,95111495100,48750,48750,48750,48750,0
|
|
20230714,171900,95111495100,48750,48750,48750,48750,0
|
|
20230714,171800,95111495100,48750,48750,48750,48750,0
|
|
20230714,171700,95111495100,48750,48750,48750,48750,0
|
|
20230714,171600,95111495100,48750,48750,48750,48750,0
|
|
20230714,171500,95111495100,48750,48750,48750,48750,0
|
|
20230714,171400,95111495100,48750,48750,48750,48750,0
|
|
20230714,171300,95111495100,48750,48750,48750,48750,0
|
|
20230714,171200,95111495100,48750,48750,48750,48750,0
|
|
20230714,171100,95111495100,48750,48750,48750,48750,0
|
|
20230714,171000,95111495100,48750,48750,48750,48750,0
|
|
20230714,170900,95111495100,48750,48750,48750,48750,0
|
|
20230714,170800,95111495100,48750,48750,48750,48750,0
|
|
20230714,170700,95111495100,48750,48750,48750,48750,0
|
|
20230714,170600,95111495100,48750,48750,48750,48750,0
|
|
20230714,170500,95111495100,48750,48750,48750,48750,0
|
|
20230714,170400,95111495100,48750,48750,48750,48750,0
|
|
20230714,170300,95111495100,48750,48750,48750,48750,0
|
|
20230714,170200,95111495100,48750,48750,48750,48750,0
|
|
20230714,170100,95111495100,48750,48750,48750,48750,0
|
|
20230714,170000,95111495100,48750,48750,48750,48750,0
|
|
20230714,165900,95111495100,48750,48750,48750,48750,158912
|
|
20230714,165800,95111495100,48750,48750,48750,48750,0
|
|
20230714,165700,95111495100,48750,48750,48750,48750,0
|
|
20230714,165600,95111495100,48750,48750,48750,48750,0
|
|
20230714,165500,95111495100,48750,48750,48750,48750,0
|
|
20230714,165400,95111495100,48750,48750,48750,48750,0
|
|
20230714,165300,95111495100,48750,48750,48750,48750,0
|
|
20230714,165200,95111495100,48750,48750,48750,48750,0
|
|
20230714,165100,95111495100,48750,48750,48750,48750,0
|
|
20230714,165000,95111495100,48750,48750,48750,48750,0
|
|
20230714,164900,95111495100,48750,48750,48750,48750,0
|
|
20230714,164800,95111495100,48750,48750,48750,48750,0
|
|
20230714,164700,95111495100,48750,48750,48750,48750,0
|
|
20230714,164600,95111495100,48750,48750,48750,48750,0
|
|
20230714,164500,95111495100,48750,48750,48750,48750,0
|
|
20230714,164400,95111495100,48750,48750,48750,48750,0
|
|
20230714,164300,95111495100,48750,48750,48750,48750,0
|
|
20230714,164200,95111495100,48750,48750,48750,48750,0
|
|
20230714,164100,95111495100,48750,48750,48750,48750,0
|
|
20230714,164000,95111495100,48750,48750,48750,48750,0
|
|
20230714,163900,95111495100,48750,48750,48750,48750,0
|
|
20230714,163800,95111495100,48750,48750,48750,48750,0
|
|
20230714,163700,95111495100,48750,48750,48750,48750,0
|
|
20230714,163600,95111495100,48750,48750,48750,48750,0
|
|
20230714,163500,95111495100,48750,48750,48750,48750,0
|
|
20230714,163400,95111495100,48750,48750,48750,48750,0
|
|
20230714,163300,95111495100,48750,48750,48750,48750,0
|
|
20230714,163200,95111495100,48750,48750,48750,48750,0
|
|
20230714,163100,95111495100,48750,48750,48750,48750,0
|
|
20230714,163000,95111495100,48750,48750,48750,48750,0
|
|
20230714,162900,95111495100,48750,48750,48750,48750,158912
|
|
20230714,162800,95111495100,48750,48750,48750,48750,0
|
|
20230714,162700,95111495100,48750,48750,48750,48750,0
|
|
20230714,162600,95111495100,48750,48750,48750,48750,0
|
|
20230714,162500,95111495100,48750,48750,48750,48750,0
|
|
20230714,162400,95111495100,48750,48750,48750,48750,0
|
|
20230714,162300,95111495100,48750,48750,48750,48750,0
|
|
20230714,162200,95111495100,48750,48750,48750,48750,0
|
|
20230714,162100,95111495100,48750,48750,48750,48750,0
|
|
20230714,162000,95111495100,48750,48750,48750,48750,0
|
|
20230714,161900,95111495100,48750,48750,48750,48750,0
|
|
20230714,161800,95111495100,48750,48750,48750,48750,0
|
|
20230714,161700,95111495100,48750,48750,48750,48750,0
|
|
20230714,161600,95111495100,48750,48750,48750,48750,0
|
|
20230714,161500,95111495100,48750,48750,48750,48750,0
|
|
20230714,161400,95111495100,48750,48750,48750,48750,0
|
|
20230714,161300,95111495100,48750,48750,48750,48750,0
|
|
20230714,161200,95111495100,48750,48750,48750,48750,0
|
|
20230714,161100,95111495100,48750,48750,48750,48750,0
|
|
20230714,161000,95111495100,48750,48750,48750,48750,0
|
|
20230714,160900,95111495100,48750,48750,48750,48750,0
|
|
20230714,160800,95111495100,48750,48750,48750,48750,0
|
|
20230714,160700,95111495100,48750,48750,48750,48750,0
|
|
20230714,160600,95111495100,48750,48750,48750,48750,0
|
|
20230714,160500,95111495100,48750,48750,48750,48750,0
|
|
20230714,160400,95111495100,48750,48750,48750,48750,0
|
|
20230714,160300,95111495100,48750,48750,48750,48750,0
|
|
20230714,160200,95111495100,48750,48750,48750,48750,0
|
|
20230714,160100,95111495100,48750,48750,48750,48750,0
|
|
20230714,160000,95111495100,48750,48750,48750,48750,0
|
|
20230714,155900,95111495100,48750,48750,48750,48750,158912
|
|
20230714,155800,95111495100,48750,48750,48750,48750,0
|
|
20230714,155700,95111495100,48750,48750,48750,48750,0
|
|
20230714,155600,95111495100,48750,48750,48750,48750,0
|
|
20230714,155500,95111495100,48750,48750,48750,48750,0
|
|
20230714,155400,95111495100,48750,48750,48750,48750,0
|
|
20230714,155300,95111495100,48750,48750,48750,48750,0
|
|
20230714,155200,95111495100,48750,48750,48750,48750,0
|
|
20230714,155100,95111495100,48750,48750,48750,48750,0
|
|
20230714,155000,95111495100,48750,48750,48750,48750,0
|
|
20230714,154900,95111495100,48750,48750,48750,48750,0
|
|
20230714,154800,95111495100,48750,48750,48750,48750,0
|
|
20230714,154700,95111495100,48750,48750,48750,48750,0
|
|
20230714,154600,95111495100,48750,48750,48750,48750,0
|
|
20230714,154500,95111495100,48750,48750,48750,48750,0
|
|
20230714,154400,95111495100,48750,48750,48750,48750,0
|
|
20230714,154300,95111495100,48750,48750,48750,48750,0
|
|
20230714,154200,95111495100,48750,48750,48750,48750,0
|
|
20230714,154100,95111495100,48750,48750,48750,48750,0
|
|
20230714,154000,95111495100,48750,48750,48750,48750,0
|
|
20230714,153900,95111495100,48750,48750,48750,48750,0
|
|
20230714,153800,95111495100,48750,48750,48750,48750,0
|
|
20230714,153700,95111495100,48750,48750,48750,48750,0
|
|
20230714,153600,95111495100,48750,48750,48750,48750,0
|
|
20230714,153500,95111495100,48750,48750,48750,48750,0
|
|
20230714,153400,95111495100,48750,48750,48750,48750,0
|
|
20230714,153300,95111495100,48750,48750,48750,48750,0
|
|
20230714,153200,95111495100,48750,48750,48750,48750,0
|
|
20230714,153100,95111495100,48750,48750,48750,48750,0
|
|
20230714,153000,95111495100,48750,48750,48750,48750,158912
|
|
20230714,152900,87364535100,48600,48600,48600,48600,0
|
|
20230714,152800,87364535100,48600,48600,48600,48600,0
|
|
20230714,152700,87364535100,48600,48600,48600,48600,0
|
|
20230714,152600,87364535100,48600,48600,48600,48600,0
|
|
20230714,152500,87364535100,48600,48600,48600,48600,0
|
|
20230714,152400,87364535100,48600,48600,48600,48600,0
|
|
20230714,152300,87364535100,48600,48600,48600,48600,0
|
|
20230714,152200,87364535100,48600,48600,48600,48600,0
|
|
20230714,152100,87364535100,48600,48600,48600,48600,0
|
|
20230714,152000,87364535100,48600,48600,48600,48600,0
|
|
20230714,151900,87364535100,48600,48600,48600,48550,4183
|
|
20230714,151800,87161419800,48600,48600,48600,48550,3039
|
|
20230714,151700,87013857400,48550,48650,48650,48550,5759
|
|
20230714,151600,86733978700,48600,48650,48650,48600,2867
|
|
20230714,151500,86594626050,48650,48650,48650,48600,3397
|
|
20230714,151400,86429504700,48600,48650,48650,48600,2389
|
|
20230714,151300,86313362650,48600,48650,48650,48600,2885
|
|
20230714,151200,86173127250,48650,48650,48650,48600,1866
|
|
20230714,151100,86082396000,48600,48700,48700,48600,9798
|
|
20230714,151000,85605769900,48650,48700,48700,48650,3318
|
|
20230714,150900,85444281500,48700,48700,48700,48650,1961
|
|
20230714,150800,85348801950,48650,48650,48700,48600,2691
|
|
20230714,150700,85217850400,48650,48650,48700,48600,6988
|
|
20230714,150600,84877893900,48700,48600,48700,48550,5321
|
|
20230714,150500,84619124000,48550,48600,48600,48550,4284
|
|
20230714,150400,84411031400,48550,48650,48650,48550,3088
|
|
20230714,150300,84260964600,48600,48650,48650,48550,16785
|
|
20230714,150200,83445163800,48650,48600,48650,48600,2958
|
|
20230714,150100,83301357600,48600,48650,48650,48600,3063
|
|
20230714,150000,83152463750,48650,48700,48700,48600,7119
|
|
20230714,145900,82806079400,48700,48700,48700,48650,3221
|
|
20230714,145800,82649298500,48650,48700,48700,48650,3398
|
|
20230714,145700,82483905950,48650,48650,48700,48650,2222
|
|
20230714,145600,82375730150,48700,48700,48700,48650,2912
|
|
20230714,145500,82233979400,48700,48700,48700,48650,2217
|
|
20230714,145400,82126062400,48700,48700,48700,48650,2946
|
|
20230714,145300,81982665500,48700,48700,48700,48650,2604
|
|
20230714,145200,81855905600,48700,48700,48700,48650,1484
|
|
20230714,145100,81783647000,48700,48700,48700,48650,3158
|
|
20230714,145000,81629951400,48700,48700,48700,48650,4761
|
|
20230714,144900,81398129450,48700,48700,48700,48650,3188
|
|
20230714,144800,81242958400,48700,48700,48700,48650,1914
|
|
20230714,144700,81149785900,48650,48700,48700,48650,3221
|
|
20230714,144600,80993020800,48700,48700,48700,48650,1784
|
|
20230714,144500,80906171300,48650,48700,48700,48650,2192
|
|
20230714,144400,80799464050,48700,48700,48700,48650,1060
|
|
20230714,144300,80747855050,48650,48700,48700,48650,1363
|
|
20230714,144200,80681484250,48650,48750,48800,48650,22296
|
|
20230714,144100,79594954750,48800,48800,48800,48750,1724
|
|
20230714,144000,79510829450,48800,48800,48800,48750,1707
|
|
20230714,143900,79427541250,48800,48800,48800,48750,1548
|
|
20230714,143800,79352008550,48800,48800,48800,48750,1755
|
|
20230714,143700,79266378800,48800,48800,48800,48750,1535
|
|
20230714,143600,79191479900,48750,48800,48800,48750,1773
|
|
20230714,143500,79104982650,48750,48800,48800,48750,7197
|
|
20230714,143400,78753820250,48800,48800,48800,48750,3514
|
|
20230714,143300,78582361300,48800,48800,48800,48750,2428
|
|
20230714,143200,78463893950,48800,48800,48800,48750,3181
|
|
20230714,143100,78308668100,48800,48800,48800,48750,2350
|
|
20230714,143000,78194002500,48800,48750,48800,48700,11907
|
|
20230714,142900,77613455200,48700,48750,48750,48700,1384
|
|
20230714,142800,77546000650,48700,48750,48750,48700,1674
|
|
20230714,142700,77464405900,48700,48750,48750,48700,1382
|
|
20230714,142600,77397043550,48700,48750,48750,48700,1225
|
|
20230714,142500,77337335000,48750,48750,48750,48700,1758
|
|
20230714,142400,77251668100,48750,48750,48750,48700,1671
|
|
20230714,142300,77170240050,48700,48750,48750,48700,1038
|
|
20230714,142200,77119644900,48700,48750,48750,48700,1232
|
|
20230714,142100,77059603450,48700,48750,48750,48700,2129
|
|
20230714,142000,76955852900,48750,48750,48750,48700,874
|
|
20230714,141900,76913255250,48750,48700,48750,48700,1155
|
|
20230714,141800,76856960450,48750,48750,48750,48700,3093
|
|
20230714,141700,76706279800,48750,48700,48750,48700,972
|
|
20230714,141600,76658908500,48750,48750,48750,48700,831
|
|
20230714,141500,76618405900,48700,48750,48750,48700,5361
|
|
20230714,141400,76357138100,48750,48750,48750,48700,1812
|
|
20230714,141300,76268849550,48750,48750,48750,48700,836
|
|
20230714,141200,76228098250,48750,48750,48800,48750,6500
|
|
20230714,141100,75911183650,48750,48700,48800,48650,16955
|
|
20230714,141000,75085213400,48700,48700,48700,48650,2533
|
|
20230714,140900,74961869500,48700,48700,48700,48650,1075
|
|
20230714,140800,74909523150,48650,48700,48700,48650,1273
|
|
20230714,140700,74847540000,48650,48700,48700,48650,6396
|
|
20230714,140600,74536313200,48700,48650,48700,48600,13948
|
|
20230714,140500,73857737950,48650,48650,48650,48600,1137
|
|
20230714,140400,73802431050,48650,48650,48650,48600,1058
|
|
20230714,140300,73750968350,48650,48650,48650,48600,1162
|
|
20230714,140200,73694446600,48600,48650,48650,48600,927
|
|
20230714,140100,73649354100,48600,48650,48650,48600,971
|
|
20230714,140000,73602127050,48650,48600,48650,48550,6851
|
|
20230714,135900,73269128600,48600,48600,48600,48550,1380
|
|
20230714,135800,73202078050,48600,48600,48600,48550,952
|
|
20230714,135700,73155827450,48600,48600,48600,48550,1559
|
|
20230714,135600,73080101450,48600,48600,48600,48550,981
|
|
20230714,135500,73032442050,48600,48600,48600,48550,1237
|
|
20230714,135400,72972353000,48600,48600,48600,48550,1058
|
|
20230714,135300,72920952100,48550,48600,48600,48550,746
|
|
20230714,135200,72884698400,48600,48500,48600,48500,9072
|
|
20230714,135100,72444484350,48500,48500,48500,48450,1599
|
|
20230714,135000,72366988500,48500,48550,48550,48450,3244
|
|
20230714,134900,72209683300,48550,48550,48550,48500,1211
|
|
20230714,134800,72150923550,48500,48550,48550,48500,1091
|
|
20230714,134700,72097987050,48550,48550,48550,48500,1025
|
|
20230714,134600,72048262950,48550,48550,48550,48500,807
|
|
20230714,134500,72009106300,48550,48600,48600,48500,3218
|
|
20230714,134400,71852885100,48550,48600,48600,48550,1736
|
|
20230714,134300,71768590400,48550,48600,48600,48550,1217
|
|
20230714,134200,71709485250,48550,48600,48600,48550,1025
|
|
20230714,134100,71659709000,48600,48600,48600,48550,1112
|
|
20230714,134000,71605698600,48600,48600,48600,48550,600
|
|
20230714,133900,71576557500,48550,48650,48650,48550,900
|
|
20230714,133800,71532839950,48650,48600,48650,48600,5212
|
|
20230714,133700,71279503150,48650,48650,48650,48600,571
|
|
20230714,133600,71251737850,48600,48650,48650,48600,1011
|
|
20230714,133500,71202573700,48650,48650,48650,48600,791
|
|
20230714,133400,71164118150,48650,48600,48650,48600,1395
|
|
20230714,133300,71096298550,48650,48650,48650,48600,989
|
|
20230714,133200,71048209050,48600,48650,48650,48600,822
|
|
20230714,133100,71008236650,48600,48650,48650,48600,1043
|
|
20230714,133000,70957518550,48650,48650,48650,48600,910
|
|
20230714,132900,70913270400,48650,48650,48650,48600,1414
|
|
20230714,132800,70844520750,48600,48700,48700,48600,4177
|
|
20230714,132700,70641315250,48700,48700,48700,48650,846
|
|
20230714,132600,70600145150,48700,48700,48700,48650,1074
|
|
20230714,132500,70547869350,48650,48700,48700,48650,2375
|
|
20230714,132400,70432252200,48700,48750,48750,48650,3763
|
|
20230714,132300,70248988900,48700,48750,48750,48700,694
|
|
20230714,132200,70215168500,48750,48700,48750,48650,13024
|
|
20230714,132100,69580741150,48700,48700,48700,48650,3648
|
|
20230714,132000,69403107250,48650,48700,48700,48650,834
|
|
20230714,131900,69362506600,48700,48700,48700,48650,1038
|
|
20230714,131800,69311978950,48700,48700,48700,48650,599
|
|
20230714,131700,69282821200,48650,48700,48700,48650,693
|
|
20230714,131600,69249088400,48700,48700,48700,48650,1848
|
|
20230714,131500,69159150700,48700,48700,48700,48650,682
|
|
20230714,131400,69125952200,48700,48700,48700,48650,2099
|
|
20230714,131300,69023801650,48700,48700,48700,48650,1015
|
|
20230714,131200,68974386600,48700,48700,48700,48650,899
|
|
20230714,131100,68930613300,48650,48600,48700,48550,6442
|
|
20230714,131000,68617414650,48600,48600,48600,48550,2951
|
|
20230714,130900,68474012900,48550,48600,48600,48550,2667
|
|
20230714,130800,68344464800,48550,48600,48600,48550,1110
|
|
20230714,130700,68290556250,48600,48600,48600,48550,994
|
|
20230714,130600,68242271000,48600,48600,48600,48550,605
|
|
20230714,130500,68212891450,48600,48600,48600,48550,802
|
|
20230714,130400,68173945400,48600,48600,48600,48550,865
|
|
20230714,130300,68131933400,48600,48600,48600,48550,516
|
|
20230714,130200,68106875700,48550,48600,48600,48500,2135
|
|
20230714,130100,68003207700,48500,48650,48650,48500,1908
|
|
20230714,130000,67910564000,48600,48600,48650,48550,1920
|
|
20230714,125900,67817262950,48550,48600,48600,48550,664
|
|
20230714,125800,67785016550,48550,48550,48600,48500,3023
|
|
20230714,125700,67638240950,48500,48600,48600,48500,2656
|
|
20230714,125600,67509385750,48550,48600,48600,48550,686
|
|
20230714,125500,67476076200,48600,48600,48600,48550,2914
|
|
20230714,125400,67334583600,48550,48600,48600,48550,787
|
|
20230714,125300,67296360850,48550,48650,48650,48550,762
|
|
20230714,125200,67259327300,48600,48650,48650,48600,1228
|
|
20230714,125100,67199637400,48650,48650,48650,48550,781
|
|
20230714,125000,67161691900,48650,48600,48650,48550,1801
|
|
20230714,124900,67074173000,48550,48700,48700,48550,1466
|
|
20230714,124800,67002905300,48650,48700,48700,48550,6726
|
|
20230714,124700,66675815400,48650,48700,48700,48600,3528
|
|
20230714,124600,66504188650,48700,48700,48700,48650,1789
|
|
20230714,124500,66417101250,48650,48650,48700,48600,6397
|
|
20230714,124400,66105904350,48600,48650,48650,48600,587
|
|
20230714,124300,66077361950,48600,48650,48650,48600,967
|
|
20230714,124200,66030354350,48650,48650,48650,48600,1738
|
|
20230714,124100,65945820950,48650,48700,48700,48600,4699
|
|
20230714,124000,65717081200,48650,48700,48700,48650,872
|
|
20230714,123900,65674640450,48700,48700,48700,48650,862
|
|
20230714,123800,65632679600,48650,48700,48700,48650,952
|
|
20230714,123700,65586353550,48700,48650,48700,48600,2274
|
|
20230714,123600,65475721650,48600,48650,48650,48600,938
|
|
20230714,123500,65430123350,48650,48700,48700,48600,5799
|
|
20230714,123400,65148202100,48650,48700,48700,48650,1012
|
|
20230714,123300,65098953100,48650,48700,48700,48650,706
|
|
20230714,123200,65064600250,48650,48750,48750,48650,3798
|
|
20230714,123100,64879646850,48700,48750,48750,48700,1552
|
|
20230714,123000,64804055150,48700,48750,48750,48700,6367
|
|
20230714,122900,64493690750,48750,48800,48800,48750,2800
|
|
20230714,122800,64357160900,48750,48800,48800,48750,1178
|
|
20230714,122700,64299702700,48800,48750,48800,48750,872
|
|
20230714,122600,64257173300,48750,48750,48800,48750,860
|
|
20230714,122500,64215224800,48750,48750,48800,48750,640
|
|
20230714,122400,64184008600,48750,48750,48800,48750,1077
|
|
20230714,122300,64131490400,48750,48750,48800,48750,1310
|
|
20230714,122200,64067610550,48750,48800,48800,48750,722
|
|
20230714,122100,64032404550,48750,48750,48800,48750,571
|
|
20230714,122000,64004551100,48750,48800,48800,48750,887
|
|
20230714,121900,63961285950,48750,48750,48800,48750,590
|
|
20230714,121800,63932506800,48750,48800,48800,48750,991
|
|
20230714,121700,63884155150,48800,48750,48800,48750,780
|
|
20230714,121600,63846102050,48800,48750,48800,48750,246
|
|
20230714,121500,63834102000,48750,48750,48800,48750,3457
|
|
20230714,121400,63665559400,48750,48800,48800,48750,2161
|
|
20230714,121300,63560105600,48750,48750,48800,48750,1697
|
|
20230714,121200,63477300650,48800,48750,48800,48750,825
|
|
20230714,121100,63437065850,48750,48750,48800,48700,5403
|
|
20230714,121000,63173660650,48750,48750,48750,48700,2605
|
|
20230714,120900,63046686750,48750,48700,48750,48650,9843
|
|
20230714,120800,62567287350,48650,48700,48700,48650,900
|
|
20230714,120700,62523491500,48700,48700,48700,48650,739
|
|
20230714,120600,62487517550,48700,48700,48700,48650,1014
|
|
20230714,120500,62438176650,48700,48700,48700,48650,762
|
|
20230714,120400,62401084100,48650,48700,48700,48650,657
|
|
20230714,120300,62369107000,48650,48700,48700,48650,1011
|
|
20230714,120200,62319903700,48650,48700,48700,48650,753
|
|
20230714,120100,62283265950,48650,48700,48700,48650,664
|
|
20230714,120000,62250958700,48650,48700,48700,48650,3011
|
|
20230714,115900,62104453000,48700,48700,48700,48650,1156
|
|
20230714,115800,62048190800,48700,48700,48700,48650,545
|
|
20230714,115700,62021665100,48700,48700,48700,48650,1167
|
|
20230714,115600,61964857100,48650,48700,48700,48650,2936
|
|
20230714,115500,61822012650,48700,48700,48700,48650,873
|
|
20230714,115400,61779517200,48650,48700,48700,48650,746
|
|
20230714,115300,61743207100,48700,48700,48700,48650,879
|
|
20230714,115200,61700429700,48700,48700,48700,48650,716
|
|
20230714,115100,61665589050,48650,48700,48700,48650,1057
|
|
20230714,115000,61614147050,48650,48700,48700,48650,748
|
|
20230714,114900,61577752650,48650,48700,48700,48650,875
|
|
20230714,114800,61535180050,48650,48650,48700,48600,1304
|
|
20230714,114700,61471733150,48600,48700,48700,48600,1564
|
|
20230714,114600,61395647400,48600,48700,48700,48600,2630
|
|
20230714,114500,61267690100,48650,48700,48750,48650,1191
|
|
20230714,114400,61209707250,48650,48750,48750,48600,9280
|
|
20230714,114300,60757880100,48750,48750,48800,48700,4523
|
|
20230714,114200,60537394150,48750,48750,48800,48750,3109
|
|
20230714,114100,60385804600,48750,48750,48800,48750,1946
|
|
20230714,114000,60290890100,48750,48750,48800,48750,1093
|
|
20230714,113900,60237602600,48750,48750,48800,48750,722
|
|
20230714,113800,60202401600,48750,48800,48800,48750,815
|
|
20230714,113700,60162644550,48750,48750,48800,48750,1184
|
|
20230714,113600,60104889550,48800,48800,48800,48750,2657
|
|
20230714,113500,59975285800,48750,48850,48850,48750,8752
|
|
20230714,113400,59548168300,48800,48800,48850,48800,2371
|
|
20230714,113300,59432374100,48800,48800,48850,48800,1705
|
|
20230714,113200,59349106150,48800,48800,48850,48800,3061
|
|
20230714,113100,59199700450,48800,48800,48850,48800,5736
|
|
20230714,113000,58919690900,48850,48800,48850,48800,2782
|
|
20230714,112900,58783801800,48850,48800,48850,48800,2326
|
|
20230714,112800,58670190550,48800,48800,48850,48800,1990
|
|
20230714,112700,58572999100,48800,48800,48850,48800,2525
|
|
20230714,112600,58449728800,48850,48800,48850,48750,7054
|
|
20230714,112500,58105445500,48800,48800,48800,48750,1564
|
|
20230714,112400,58029127550,48750,48800,48800,48700,3136
|
|
20230714,112300,57876246250,48750,48800,48800,48750,1631
|
|
20230714,112200,57796671950,48750,48750,48800,48750,1093
|
|
20230714,112100,57743342750,48800,48750,48800,48700,1821
|
|
20230714,112000,57654508500,48700,48700,48800,48700,2826
|
|
20230714,111900,57516740950,48700,48750,48800,48700,2399
|
|
20230714,111800,57399801200,48750,48750,48800,48750,1571
|
|
20230714,111700,57323164000,48750,48750,48800,48700,2034
|
|
20230714,111600,57224014250,48750,48750,48750,48700,2516
|
|
20230714,111500,57101384500,48750,48800,48800,48700,1726
|
|
20230714,111400,57017226000,48800,48800,48800,48700,5479
|
|
20230714,111300,56749965700,48800,48750,48900,48550,61227
|
|
20230714,111200,53763134200,48750,48750,48750,48700,7571
|
|
20230714,111100,53394062250,48700,48650,48750,48650,14982
|
|
20230714,111000,52664297850,48700,48700,48700,48650,5421
|
|
20230714,110900,52400312050,48700,48650,48700,48650,4594
|
|
20230714,110800,52176680150,48650,48700,48700,48650,3151
|
|
20230714,110700,52023249750,48650,48700,48700,48650,3829
|
|
20230714,110600,51836819950,48700,48700,48700,48650,1097
|
|
20230714,110500,51783420750,48650,48700,48700,48650,1054
|
|
20230714,110400,51732118300,48650,48650,48700,48650,766
|
|
20230714,110300,51694841350,48650,48700,48700,48650,1893
|
|
20230714,110200,51602714200,48650,48700,48700,48600,1616
|
|
20230714,110100,51524096200,48650,48700,48700,48600,6294
|
|
20230714,110000,51217884600,48700,48700,48700,48650,1766
|
|
20230714,105900,51131956800,48650,48650,48700,48650,6888
|
|
20230714,105800,50796839200,48700,48600,48700,48550,30074
|
|
20230714,105700,49334441100,48600,48600,48600,48550,1136
|
|
20230714,105600,49279275800,48550,48550,48600,48550,1214
|
|
20230714,105500,49220331750,48550,48550,48600,48550,508
|
|
20230714,105400,49195662750,48600,48550,48600,48550,498
|
|
20230714,105300,49171481850,48550,48600,48600,48500,1906
|
|
20230714,105200,49078940200,48550,48550,48600,48500,3804
|
|
20230714,105100,48894255050,48550,48550,48550,48500,4392
|
|
20230714,105000,48681053200,48500,48550,48600,48500,8269
|
|
20230714,104900,48279601400,48600,48550,48600,48550,736
|
|
20230714,104800,48243864100,48550,48550,48600,48550,383
|
|
20230714,104700,48225264400,48600,48600,48600,48550,1099
|
|
20230714,104600,48171900900,48600,48550,48600,48550,1264
|
|
20230714,104500,48110476400,48550,48500,48600,48500,9694
|
|
20230714,104400,47639819350,48500,48500,48550,48500,513
|
|
20230714,104300,47614934050,48500,48550,48550,48500,2275
|
|
20230714,104200,47504553650,48550,48500,48550,48500,1750
|
|
20230714,104100,47419669950,48500,48550,48550,48500,2642
|
|
20230714,104000,47291497800,48550,48500,48550,48500,681
|
|
20230714,103900,47258465800,48500,48450,48550,48450,10149
|
|
20230714,103800,46766392250,48500,48450,48500,48450,1167
|
|
20230714,103700,46709846800,48450,48500,48500,48450,1367
|
|
20230714,103600,46643607300,48450,48550,48550,48450,3304
|
|
20230714,103500,46483345700,48500,48550,48550,48500,1187
|
|
20230714,103400,46425750200,48550,48550,48600,48500,2491
|
|
20230714,103300,46304815500,48550,48650,48650,48550,10549
|
|
20230714,103200,45792315050,48650,48700,48700,48600,7464
|
|
20230714,103100,45429232950,48650,48700,48750,48650,6850
|
|
20230714,103000,45095681200,48700,48700,48750,48700,1026
|
|
20230714,102900,45045684050,48700,48750,48750,48650,5891
|
|
20230714,102800,44758792200,48700,48700,48750,48650,6913
|
|
20230714,102700,44422124400,48650,48650,48700,48650,2311
|
|
20230714,102600,44309628750,48700,48550,48700,48550,21250
|
|
20230714,102500,43276485450,48600,48450,48600,48450,44032
|
|
20230714,102400,41140044150,48500,48500,48500,48450,2094
|
|
20230714,102300,41038518500,48500,48400,48500,48400,16679
|
|
20230714,102200,40230391450,48400,48450,48450,48400,11514
|
|
20230714,102100,39672556450,48400,48400,48450,48350,28473
|
|
20230714,102000,38294421750,48400,48350,48400,48300,15495
|
|
20230714,101900,37545233650,48300,48350,48350,48300,5319
|
|
20230714,101800,37288076350,48350,48350,48350,48300,3292
|
|
20230714,101700,37129041700,48300,48300,48350,48300,2397
|
|
20230714,101600,37013236600,48300,48300,48350,48300,2555
|
|
20230714,101500,36889775750,48300,48350,48350,48300,1428
|
|
20230714,101400,36820751100,48350,48300,48350,48300,5967
|
|
20230714,101300,36532513250,48350,48300,48350,48300,3649
|
|
20230714,101200,36356103100,48300,48300,48350,48250,5501
|
|
20230714,101100,36090413050,48300,48300,48300,48250,14737
|
|
20230714,101000,35378657200,48250,48300,48300,48250,1363
|
|
20230714,100900,35312835750,48250,48300,48300,48250,1903
|
|
20230714,100800,35220956300,48300,48200,48300,48200,26454
|
|
20230714,100700,33944510900,48200,48250,48250,48200,2135
|
|
20230714,100600,33841560550,48250,48200,48250,48200,2671
|
|
20230714,100500,33712768550,48200,48200,48250,48200,1765
|
|
20230714,100400,33627632850,48250,48200,48250,48200,1356
|
|
20230714,100300,33562242550,48200,48200,48250,48200,974
|
|
20230714,100200,33515263850,48200,48250,48250,48200,1222
|
|
20230714,100100,33456318750,48250,48250,48250,48200,3530
|
|
20230714,100000,33286010000,48250,48200,48250,48200,3736
|
|
20230714,095900,33105793400,48200,48250,48250,48200,867
|
|
20230714,095800,33063987750,48250,48200,48250,48150,4300
|
|
20230714,095700,32856708350,48200,48200,48200,48150,1969
|
|
20230714,095600,32761814650,48200,48200,48250,48200,2557
|
|
20230714,095500,32638563100,48200,48250,48250,48200,2013
|
|
20230714,095400,32541534850,48200,48250,48300,48200,3154
|
|
20230714,095300,32389374950,48250,48200,48300,48200,4031
|
|
20230714,095200,32194872850,48250,48150,48250,48150,5532
|
|
20230714,095100,31928170850,48150,48150,48200,48150,2944
|
|
20230714,095000,31786289050,48150,48300,48300,48150,7019
|
|
20230714,094900,31447639750,48300,48250,48300,48250,2614
|
|
20230714,094800,31321510750,48250,48250,48300,48250,3415
|
|
20230714,094700,31156732400,48250,48250,48300,48250,1199
|
|
20230714,094600,31098876150,48250,48250,48300,48250,493
|
|
20230714,094500,31075082650,48300,48150,48350,48100,105979
|
|
20230714,094400,25963579700,48100,48150,48150,48100,920
|
|
20230714,094300,25919320800,48100,48100,48150,48100,2557
|
|
20230714,094200,25796324900,48100,48100,48150,48100,4160
|
|
20230714,094100,25596222150,48100,48100,48150,48100,9071
|
|
20230714,094000,25159897700,48100,48100,48150,48100,9721
|
|
20230714,093900,24692267150,48100,48100,48150,48100,1695
|
|
20230714,093800,24610716750,48100,48150,48150,48100,956
|
|
20230714,093700,24564714250,48100,48100,48150,48100,2265
|
|
20230714,093600,24455742000,48150,48150,48150,48100,1960
|
|
20230714,093500,24361376850,48150,48000,48150,48000,27361
|
|
20230714,093400,23045911000,48000,48000,48050,48000,6744
|
|
20230714,093300,22722196050,47950,48000,48050,47950,3828
|
|
20230714,093200,22538497050,48000,48000,48050,48000,3677
|
|
20230714,093100,22361997250,48000,48000,48050,48000,4401
|
|
20230714,093000,22150707300,48000,48000,48050,48000,3900
|
|
20230714,092900,21963483400,48050,48050,48050,48000,1756
|
|
20230714,092800,21879182350,48000,48000,48050,48000,1759
|
|
20230714,092700,21794722600,48000,47950,48050,47950,4122
|
|
20230714,092600,21596856550,47950,48000,48000,47950,1520
|
|
20230714,092500,21523947900,48000,48000,48000,47950,3546
|
|
20230714,092400,21353783350,48000,47950,48000,47950,10085
|
|
20230714,092300,20869835700,47950,47950,48000,47950,1970
|
|
20230714,092200,20775373950,47950,47950,48000,47950,3390
|
|
20230714,092100,20612822500,47950,48000,48050,47950,5961
|
|
20230714,092000,20326740200,48000,48050,48100,48000,7653
|
|
20230714,091900,19959021050,48050,48050,48100,48050,3896
|
|
20230714,091800,19771794350,48100,48100,48150,48050,9881
|
|
20230714,091700,19296505500,48100,48100,48150,48100,10161
|
|
20230714,091600,18807680250,48100,48100,48150,48100,3716
|
|
20230714,091500,18628809900,48100,48150,48200,48100,37467
|
|
20230714,091400,16825744350,48100,48050,48150,48050,29960
|
|
20230714,091300,15384620600,48050,48000,48100,47950,36945
|
|
20230714,091200,13610324200,48000,47900,48000,47900,19092
|
|
20230714,091100,12694941250,47900,47900,47900,47900,3765
|
|
20230714,091000,12514597750,47900,47900,47950,47850,12761
|
|
20230714,090900,11903513850,47850,47900,47950,47850,4979
|
|
20230714,090800,11665066800,47900,47900,47950,47900,7245
|
|
20230714,090700,11318006750,47900,47850,47950,47850,6593
|
|
20230714,090600,11002228700,47850,47950,48000,47850,6867
|
|
20230714,090500,10673051850,47950,47900,48000,47850,13599
|
|
20230714,090400,10021090100,47850,47900,47900,47800,12493
|
|
20230714,090300,9423215950,47900,47900,48000,47900,17390
|
|
20230714,090200,8589262800,47950,47900,48050,47850,22615
|
|
20230714,090100,7504480400,47950,47900,48100,47800,78291
|
|
20230714,090000,3748176250,47900,47550,47900,47550,78625
|