657 lines
36 KiB
CSV
657 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,195400,39078992000,48650,48650,48650,48650,130141
|
|
20230717,195300,39078992000,48650,48650,48650,48650,0
|
|
20230717,195200,39078992000,48650,48650,48650,48650,0
|
|
20230717,195100,39078992000,48650,48650,48650,48650,0
|
|
20230717,195000,39078992000,48650,48650,48650,48650,0
|
|
20230717,194900,39078992000,48650,48650,48650,48650,0
|
|
20230717,194800,39078992000,48650,48650,48650,48650,0
|
|
20230717,194700,39078992000,48650,48650,48650,48650,0
|
|
20230717,194600,39078992000,48650,48650,48650,48650,0
|
|
20230717,194500,39078992000,48650,48650,48650,48650,0
|
|
20230717,194400,39078992000,48650,48650,48650,48650,0
|
|
20230717,194300,39078992000,48650,48650,48650,48650,0
|
|
20230717,194200,39078992000,48650,48650,48650,48650,0
|
|
20230717,194100,39078992000,48650,48650,48650,48650,0
|
|
20230717,194000,39078992000,48650,48650,48650,48650,0
|
|
20230717,193900,39078992000,48650,48650,48650,48650,0
|
|
20230717,193800,39078992000,48650,48650,48650,48650,0
|
|
20230717,193700,39078992000,48650,48650,48650,48650,0
|
|
20230717,193600,39078992000,48650,48650,48650,48650,0
|
|
20230717,193500,39078992000,48650,48650,48650,48650,0
|
|
20230717,193400,39078992000,48650,48650,48650,48650,0
|
|
20230717,193300,39078992000,48650,48650,48650,48650,0
|
|
20230717,193200,39078992000,48650,48650,48650,48650,0
|
|
20230717,193100,39078992000,48650,48650,48650,48650,0
|
|
20230717,193000,39078992000,48650,48650,48650,48650,0
|
|
20230717,192900,39078992000,48650,48650,48650,48650,0
|
|
20230717,192800,39078992000,48650,48650,48650,48650,0
|
|
20230717,192700,39078992000,48650,48650,48650,48650,0
|
|
20230717,192600,39078992000,48650,48650,48650,48650,0
|
|
20230717,192500,39078992000,48650,48650,48650,48650,0
|
|
20230717,192400,39078992000,48650,48650,48650,48650,130141
|
|
20230717,192300,39078992000,48650,48650,48650,48650,0
|
|
20230717,192200,39078992000,48650,48650,48650,48650,0
|
|
20230717,192100,39078992000,48650,48650,48650,48650,0
|
|
20230717,192000,39078992000,48650,48650,48650,48650,0
|
|
20230717,191900,39078992000,48650,48650,48650,48650,0
|
|
20230717,191800,39078992000,48650,48650,48650,48650,0
|
|
20230717,191700,39078992000,48650,48650,48650,48650,0
|
|
20230717,191600,39078992000,48650,48650,48650,48650,0
|
|
20230717,191500,39078992000,48650,48650,48650,48650,0
|
|
20230717,191400,39078992000,48650,48650,48650,48650,0
|
|
20230717,191300,39078992000,48650,48650,48650,48650,0
|
|
20230717,191200,39078992000,48650,48650,48650,48650,0
|
|
20230717,191100,39078992000,48650,48650,48650,48650,0
|
|
20230717,191000,39078992000,48650,48650,48650,48650,0
|
|
20230717,190900,39078992000,48650,48650,48650,48650,0
|
|
20230717,190800,39078992000,48650,48650,48650,48650,0
|
|
20230717,190700,39078992000,48650,48650,48650,48650,0
|
|
20230717,190600,39078992000,48650,48650,48650,48650,0
|
|
20230717,190500,39078992000,48650,48650,48650,48650,0
|
|
20230717,190400,39078992000,48650,48650,48650,48650,0
|
|
20230717,190300,39078992000,48650,48650,48650,48650,0
|
|
20230717,190200,39078992000,48650,48650,48650,48650,0
|
|
20230717,190100,39078992000,48650,48650,48650,48650,0
|
|
20230717,190000,39078992000,48650,48650,48650,48650,0
|
|
20230717,185900,39078992000,48650,48650,48650,48650,0
|
|
20230717,185800,39078992000,48650,48650,48650,48650,0
|
|
20230717,185700,39078992000,48650,48650,48650,48650,0
|
|
20230717,185600,39078992000,48650,48650,48650,48650,0
|
|
20230717,185500,39078992000,48650,48650,48650,48650,0
|
|
20230717,185400,39078992000,48650,48650,48650,48650,130141
|
|
20230717,185300,39078992000,48650,48650,48650,48650,0
|
|
20230717,185200,39078992000,48650,48650,48650,48650,0
|
|
20230717,185100,39078992000,48650,48650,48650,48650,0
|
|
20230717,185000,39078992000,48650,48650,48650,48650,0
|
|
20230717,184900,39078992000,48650,48650,48650,48650,0
|
|
20230717,184800,39078992000,48650,48650,48650,48650,0
|
|
20230717,184700,39078992000,48650,48650,48650,48650,0
|
|
20230717,184600,39078992000,48650,48650,48650,48650,0
|
|
20230717,184500,39078992000,48650,48650,48650,48650,0
|
|
20230717,184400,39078992000,48650,48650,48650,48650,0
|
|
20230717,184300,39078992000,48650,48650,48650,48650,0
|
|
20230717,184200,39078992000,48650,48650,48650,48650,0
|
|
20230717,184100,39078992000,48650,48650,48650,48650,0
|
|
20230717,184000,39078992000,48650,48650,48650,48650,0
|
|
20230717,183900,39078992000,48650,48650,48650,48650,0
|
|
20230717,183800,39078992000,48650,48650,48650,48650,0
|
|
20230717,183700,39078992000,48650,48650,48650,48650,0
|
|
20230717,183600,39078992000,48650,48650,48650,48650,0
|
|
20230717,183500,39078992000,48650,48650,48650,48650,0
|
|
20230717,183400,39078992000,48650,48650,48650,48650,0
|
|
20230717,183300,39078992000,48650,48650,48650,48650,0
|
|
20230717,183200,39078992000,48650,48650,48650,48650,0
|
|
20230717,183100,39078992000,48650,48650,48650,48650,0
|
|
20230717,183000,39078992000,48650,48650,48650,48650,0
|
|
20230717,182900,39078992000,48650,48650,48650,48650,0
|
|
20230717,182800,39078992000,48650,48650,48650,48650,0
|
|
20230717,182700,39078992000,48650,48650,48650,48650,0
|
|
20230717,182600,39078992000,48650,48650,48650,48650,0
|
|
20230717,182500,39078992000,48650,48650,48650,48650,0
|
|
20230717,182400,39078992000,48650,48650,48650,48650,130141
|
|
20230717,182300,39078992000,48650,48650,48650,48650,0
|
|
20230717,182200,39078992000,48650,48650,48650,48650,0
|
|
20230717,182100,39078992000,48650,48650,48650,48650,0
|
|
20230717,182000,39078992000,48650,48650,48650,48650,0
|
|
20230717,181900,39078992000,48650,48650,48650,48650,0
|
|
20230717,181800,39078992000,48650,48650,48650,48650,0
|
|
20230717,181700,39078992000,48650,48650,48650,48650,0
|
|
20230717,181600,39078992000,48650,48650,48650,48650,0
|
|
20230717,181500,39078992000,48650,48650,48650,48650,0
|
|
20230717,181400,39078992000,48650,48650,48650,48650,0
|
|
20230717,181300,39078992000,48650,48650,48650,48650,0
|
|
20230717,181200,39078992000,48650,48650,48650,48650,0
|
|
20230717,181100,39078992000,48650,48650,48650,48650,0
|
|
20230717,181000,39078992000,48650,48650,48650,48650,0
|
|
20230717,180900,39078992000,48650,48650,48650,48650,0
|
|
20230717,180800,39078992000,48650,48650,48650,48650,0
|
|
20230717,180700,39078992000,48650,48650,48650,48650,0
|
|
20230717,180600,39078992000,48650,48650,48650,48650,0
|
|
20230717,180500,39078992000,48650,48650,48650,48650,0
|
|
20230717,180400,39078992000,48650,48650,48650,48650,0
|
|
20230717,180300,39078992000,48650,48650,48650,48650,0
|
|
20230717,180200,39078992000,48650,48650,48650,48650,0
|
|
20230717,180100,39078992000,48650,48650,48650,48650,0
|
|
20230717,180000,39078992000,48650,48650,48650,48650,0
|
|
20230717,175900,39078992000,48650,48650,48650,48650,0
|
|
20230717,175800,39078992000,48650,48650,48650,48650,0
|
|
20230717,175700,39078992000,48650,48650,48650,48650,0
|
|
20230717,175600,39078992000,48650,48650,48650,48650,0
|
|
20230717,175500,39078992000,48650,48650,48650,48650,0
|
|
20230717,175400,39078992000,48650,48650,48650,48650,130141
|
|
20230717,175300,39078992000,48650,48650,48650,48650,0
|
|
20230717,175200,39078992000,48650,48650,48650,48650,0
|
|
20230717,175100,39078992000,48650,48650,48650,48650,0
|
|
20230717,175000,39078992000,48650,48650,48650,48650,0
|
|
20230717,174900,39078992000,48650,48650,48650,48650,0
|
|
20230717,174800,39078992000,48650,48650,48650,48650,0
|
|
20230717,174700,39078992000,48650,48650,48650,48650,0
|
|
20230717,174600,39078992000,48650,48650,48650,48650,0
|
|
20230717,174500,39078992000,48650,48650,48650,48650,0
|
|
20230717,174400,39078992000,48650,48650,48650,48650,0
|
|
20230717,174300,39078992000,48650,48650,48650,48650,0
|
|
20230717,174200,39078992000,48650,48650,48650,48650,0
|
|
20230717,174100,39078992000,48650,48650,48650,48650,0
|
|
20230717,174000,39078992000,48650,48650,48650,48650,0
|
|
20230717,173900,39078992000,48650,48650,48650,48650,0
|
|
20230717,173800,39078992000,48650,48650,48650,48650,0
|
|
20230717,173700,39078992000,48650,48650,48650,48650,0
|
|
20230717,173600,39078992000,48650,48650,48650,48650,0
|
|
20230717,173500,39078992000,48650,48650,48650,48650,0
|
|
20230717,173400,39078992000,48650,48650,48650,48650,0
|
|
20230717,173300,39078992000,48650,48650,48650,48650,0
|
|
20230717,173200,39078992000,48650,48650,48650,48650,0
|
|
20230717,173100,39078992000,48650,48650,48650,48650,0
|
|
20230717,173000,39078992000,48650,48650,48650,48650,0
|
|
20230717,172900,39078992000,48650,48650,48650,48650,0
|
|
20230717,172800,39078992000,48650,48650,48650,48650,0
|
|
20230717,172700,39078992000,48650,48650,48650,48650,0
|
|
20230717,172600,39078992000,48650,48650,48650,48650,0
|
|
20230717,172500,39078992000,48650,48650,48650,48650,0
|
|
20230717,172400,39078992000,48650,48650,48650,48650,130141
|
|
20230717,172300,39078992000,48650,48650,48650,48650,0
|
|
20230717,172200,39078992000,48650,48650,48650,48650,0
|
|
20230717,172100,39078992000,48650,48650,48650,48650,0
|
|
20230717,172000,39078992000,48650,48650,48650,48650,0
|
|
20230717,171900,39078992000,48650,48650,48650,48650,0
|
|
20230717,171800,39078992000,48650,48650,48650,48650,0
|
|
20230717,171700,39078992000,48650,48650,48650,48650,0
|
|
20230717,171600,39078992000,48650,48650,48650,48650,0
|
|
20230717,171500,39078992000,48650,48650,48650,48650,0
|
|
20230717,171400,39078992000,48650,48650,48650,48650,0
|
|
20230717,171300,39078992000,48650,48650,48650,48650,0
|
|
20230717,171200,39078992000,48650,48650,48650,48650,0
|
|
20230717,171100,39078992000,48650,48650,48650,48650,0
|
|
20230717,171000,39078992000,48650,48650,48650,48650,0
|
|
20230717,170900,39078992000,48650,48650,48650,48650,0
|
|
20230717,170800,39078992000,48650,48650,48650,48650,0
|
|
20230717,170700,39078992000,48650,48650,48650,48650,0
|
|
20230717,170600,39078992000,48650,48650,48650,48650,0
|
|
20230717,170500,39078992000,48650,48650,48650,48650,0
|
|
20230717,170400,39078992000,48650,48650,48650,48650,0
|
|
20230717,170300,39078992000,48650,48650,48650,48650,0
|
|
20230717,170200,39078992000,48650,48650,48650,48650,0
|
|
20230717,170100,39078992000,48650,48650,48650,48650,0
|
|
20230717,170000,39078992000,48650,48650,48650,48650,0
|
|
20230717,165900,39078992000,48650,48650,48650,48650,0
|
|
20230717,165800,39078992000,48650,48650,48650,48650,0
|
|
20230717,165700,39078992000,48650,48650,48650,48650,0
|
|
20230717,165600,39078992000,48650,48650,48650,48650,0
|
|
20230717,165500,39078992000,48650,48650,48650,48650,0
|
|
20230717,165400,39078992000,48650,48650,48650,48650,130141
|
|
20230717,165300,39078992000,48650,48650,48650,48650,0
|
|
20230717,165200,39078992000,48650,48650,48650,48650,0
|
|
20230717,165100,39078992000,48650,48650,48650,48650,0
|
|
20230717,165000,39078992000,48650,48650,48650,48650,0
|
|
20230717,164900,39078992000,48650,48650,48650,48650,0
|
|
20230717,164800,39078992000,48650,48650,48650,48650,0
|
|
20230717,164700,39078992000,48650,48650,48650,48650,0
|
|
20230717,164600,39078992000,48650,48650,48650,48650,0
|
|
20230717,164500,39078992000,48650,48650,48650,48650,0
|
|
20230717,164400,39078992000,48650,48650,48650,48650,0
|
|
20230717,164300,39078992000,48650,48650,48650,48650,0
|
|
20230717,164200,39078992000,48650,48650,48650,48650,0
|
|
20230717,164100,39078992000,48650,48650,48650,48650,0
|
|
20230717,164000,39078992000,48650,48650,48650,48650,0
|
|
20230717,163900,39078992000,48650,48650,48650,48650,0
|
|
20230717,163800,39078992000,48650,48650,48650,48650,0
|
|
20230717,163700,39078992000,48650,48650,48650,48650,0
|
|
20230717,163600,39078992000,48650,48650,48650,48650,0
|
|
20230717,163500,39078992000,48650,48650,48650,48650,0
|
|
20230717,163400,39078992000,48650,48650,48650,48650,0
|
|
20230717,163300,39078992000,48650,48650,48650,48650,0
|
|
20230717,163200,39078992000,48650,48650,48650,48650,0
|
|
20230717,163100,39078992000,48650,48650,48650,48650,0
|
|
20230717,163000,39078992000,48650,48650,48650,48650,0
|
|
20230717,162900,39078992000,48650,48650,48650,48650,0
|
|
20230717,162800,39078992000,48650,48650,48650,48650,0
|
|
20230717,162700,39078992000,48650,48650,48650,48650,0
|
|
20230717,162600,39078992000,48650,48650,48650,48650,0
|
|
20230717,162500,39078992000,48650,48650,48650,48650,0
|
|
20230717,162400,39078992000,48650,48650,48650,48650,130141
|
|
20230717,162300,39078992000,48650,48650,48650,48650,0
|
|
20230717,162200,39078992000,48650,48650,48650,48650,0
|
|
20230717,162100,39078992000,48650,48650,48650,48650,0
|
|
20230717,162000,39078992000,48650,48650,48650,48650,0
|
|
20230717,161900,39078992000,48650,48650,48650,48650,0
|
|
20230717,161800,39078992000,48650,48650,48650,48650,0
|
|
20230717,161700,39078992000,48650,48650,48650,48650,0
|
|
20230717,161600,39078992000,48650,48650,48650,48650,0
|
|
20230717,161500,39078992000,48650,48650,48650,48650,0
|
|
20230717,161400,39078992000,48650,48650,48650,48650,0
|
|
20230717,161300,39078992000,48650,48650,48650,48650,0
|
|
20230717,161200,39078992000,48650,48650,48650,48650,0
|
|
20230717,161100,39078992000,48650,48650,48650,48650,0
|
|
20230717,161000,39078992000,48650,48650,48650,48650,0
|
|
20230717,160900,39078992000,48650,48650,48650,48650,0
|
|
20230717,160800,39078992000,48650,48650,48650,48650,0
|
|
20230717,160700,39078992000,48650,48650,48650,48650,0
|
|
20230717,160600,39078992000,48650,48650,48650,48650,0
|
|
20230717,160500,39078992000,48650,48650,48650,48650,0
|
|
20230717,160400,39078992000,48650,48650,48650,48650,0
|
|
20230717,160300,39078992000,48650,48650,48650,48650,0
|
|
20230717,160200,39078992000,48650,48650,48650,48650,0
|
|
20230717,160100,39078992000,48650,48650,48650,48650,0
|
|
20230717,160000,39078992000,48650,48650,48650,48650,0
|
|
20230717,155900,39078992000,48650,48650,48650,48650,0
|
|
20230717,155800,39078992000,48650,48650,48650,48650,0
|
|
20230717,155700,39078992000,48650,48650,48650,48650,0
|
|
20230717,155600,39078992000,48650,48650,48650,48650,0
|
|
20230717,155500,39078992000,48650,48650,48650,48650,0
|
|
20230717,155400,39078992000,48650,48650,48650,48650,130141
|
|
20230717,155300,39078992000,48650,48650,48650,48650,0
|
|
20230717,155200,39078992000,48650,48650,48650,48650,0
|
|
20230717,155100,39078992000,48650,48650,48650,48650,0
|
|
20230717,155000,39078992000,48650,48650,48650,48650,0
|
|
20230717,154900,39078992000,48650,48650,48650,48650,0
|
|
20230717,154800,39078992000,48650,48650,48650,48650,0
|
|
20230717,154700,39078992000,48650,48650,48650,48650,0
|
|
20230717,154600,39078992000,48650,48650,48650,48650,0
|
|
20230717,154500,39078992000,48650,48650,48650,48650,0
|
|
20230717,154400,39078992000,48650,48650,48650,48650,0
|
|
20230717,154300,39078992000,48650,48650,48650,48650,0
|
|
20230717,154200,39078992000,48650,48650,48650,48650,0
|
|
20230717,154100,39078992000,48650,48650,48650,48650,0
|
|
20230717,154000,39078992000,48650,48650,48650,48650,0
|
|
20230717,153900,39078992000,48650,48650,48650,48650,0
|
|
20230717,153800,39078992000,48650,48650,48650,48650,0
|
|
20230717,153700,39078992000,48650,48650,48650,48650,0
|
|
20230717,153600,39078992000,48650,48650,48650,48650,0
|
|
20230717,153500,39078992000,48650,48650,48650,48650,0
|
|
20230717,153400,39078992000,48650,48650,48650,48650,0
|
|
20230717,153300,39078992000,48650,48650,48650,48650,0
|
|
20230717,153200,39078992000,48650,48650,48650,48650,0
|
|
20230717,153100,39078992000,48650,48650,48650,48650,0
|
|
20230717,153000,39078992000,48650,48650,48650,48650,130141
|
|
20230717,152900,32747632350,48650,48650,48650,48650,0
|
|
20230717,152800,32747632350,48650,48650,48650,48650,0
|
|
20230717,152700,32747632350,48650,48650,48650,48650,0
|
|
20230717,152600,32747632350,48650,48650,48650,48650,0
|
|
20230717,152500,32747632350,48650,48650,48650,48650,0
|
|
20230717,152400,32747632350,48650,48650,48650,48650,0
|
|
20230717,152300,32747632350,48650,48650,48650,48650,0
|
|
20230717,152200,32747632350,48650,48650,48650,48650,0
|
|
20230717,152100,32747632350,48650,48650,48650,48650,0
|
|
20230717,152000,32747632350,48650,48650,48650,48650,0
|
|
20230717,151900,32747632350,48650,48550,48650,48500,1494
|
|
20230717,151800,32675095600,48500,48550,48550,48500,472
|
|
20230717,151700,32652189600,48550,48600,48600,48550,6955
|
|
20230717,151600,32314318550,48550,48600,48600,48550,2511
|
|
20230717,151500,32192294100,48550,48550,48600,48550,1334
|
|
20230717,151400,32127477450,48600,48600,48600,48550,2004
|
|
20230717,151300,32030098600,48600,48600,48600,48550,1222
|
|
20230717,151200,31970712400,48600,48550,48600,48550,1275
|
|
20230717,151100,31908766600,48550,48550,48600,48500,3913
|
|
20230717,151000,31718780700,48550,48550,48550,48500,2321
|
|
20230717,150900,31606102900,48550,48550,48550,48450,579
|
|
20230717,150800,31577998650,48550,48500,48550,48450,1985
|
|
20230717,150700,31481719050,48500,48450,48550,48450,1801
|
|
20230717,150600,31394375000,48500,48500,48500,48450,1489
|
|
20230717,150500,31322175650,48500,48600,48600,48450,21159
|
|
20230717,150400,30295412300,48600,48600,48600,48550,2241
|
|
20230717,150300,30186503450,48600,48600,48600,48550,2013
|
|
20230717,150200,30088680900,48600,48600,48600,48550,2138
|
|
20230717,150100,29984800200,48550,48550,48600,48550,2856
|
|
20230717,150000,29846080850,48550,48550,48600,48550,2185
|
|
20230717,145900,29739929200,48550,48550,48600,48550,1711
|
|
20230717,145800,29656801200,48550,48600,48600,48550,1420
|
|
20230717,145700,29587824000,48550,48600,48600,48550,1129
|
|
20230717,145600,29532972950,48600,48600,48600,48550,739
|
|
20230717,145500,29497071600,48550,48550,48600,48550,1999
|
|
20230717,145400,29399987400,48550,48600,48600,48550,1123
|
|
20230717,145300,29345425600,48600,48550,48600,48550,1435
|
|
20230717,145200,29275707800,48600,48600,48600,48550,1276
|
|
20230717,145100,29213711850,48550,48550,48600,48550,1386
|
|
20230717,145000,29146377250,48600,48600,48600,48550,1170
|
|
20230717,144900,29089544600,48550,48550,48600,48550,1880
|
|
20230717,144800,28998236100,48550,48600,48600,48550,910
|
|
20230717,144700,28954016400,48550,48550,48600,48550,1288
|
|
20230717,144600,28891433700,48550,48550,48600,48550,918
|
|
20230717,144500,28846833300,48600,48550,48600,48550,1138
|
|
20230717,144400,28791538300,48600,48600,48600,48550,516
|
|
20230717,144300,28766467750,48600,48550,48600,48550,505
|
|
20230717,144200,28741931950,48550,48600,48600,48550,2926
|
|
20230717,144100,28599834450,48600,48600,48600,48550,703
|
|
20230717,144000,28565675350,48600,48600,48600,48550,869
|
|
20230717,143900,28523448600,48600,48550,48600,48550,985
|
|
20230717,143800,28475585200,48550,48550,48600,48550,3688
|
|
20230717,143700,28296360150,48600,48550,48600,48550,624
|
|
20230717,143600,28266038850,48550,48550,48600,48550,711
|
|
20230717,143500,28231496900,48550,48500,48600,48500,1017
|
|
20230717,143400,28182105200,48500,48550,48550,48500,936
|
|
20230717,143300,28136665300,48550,48550,48600,48500,1351
|
|
20230717,143200,28071074300,48550,48550,48600,48550,2332
|
|
20230717,143100,27957835100,48500,48550,48600,48500,9131
|
|
20230717,143000,27514519300,48550,48500,48600,48500,1378
|
|
20230717,142900,27447621300,48500,48550,48550,48500,1879
|
|
20230717,142800,27356405850,48550,48550,48550,48500,1245
|
|
20230717,142700,27295966850,48550,48500,48550,48500,1688
|
|
20230717,142600,27214026250,48500,48550,48550,48500,1184
|
|
20230717,142500,27156579000,48550,48550,48550,48500,500
|
|
20230717,142400,27132309650,48550,48500,48550,48500,967
|
|
20230717,142300,27085371500,48550,48500,48550,48500,1020
|
|
20230717,142200,27035861650,48550,48550,48550,48500,1116
|
|
20230717,142100,26981690250,48500,48500,48550,48500,427
|
|
20230717,142000,26960965900,48550,48550,48550,48500,646
|
|
20230717,141900,26929618200,48500,48550,48550,48500,839
|
|
20230717,141800,26888893350,48500,48550,48550,48500,1061
|
|
20230717,141700,26837389800,48550,48600,48600,48500,6000
|
|
20230717,141600,26546089900,48550,48550,48650,48550,6117
|
|
20230717,141500,26248811050,48550,48600,48600,48550,1141
|
|
20230717,141400,26193376100,48600,48600,48600,48550,1223
|
|
20230717,141300,26133954000,48600,48550,48600,48550,1306
|
|
20230717,141200,26070502150,48550,48550,48600,48550,1030
|
|
20230717,141100,26020450600,48550,48600,48600,48550,1039
|
|
20230717,141000,25969970550,48550,48600,48600,48550,721
|
|
20230717,140900,25934946550,48550,48550,48600,48500,958
|
|
20230717,140800,25888437450,48550,48550,48550,48500,1421
|
|
20230717,140700,25819461200,48500,48500,48550,48500,1030
|
|
20230717,140600,25769464300,48500,48550,48550,48500,927
|
|
20230717,140500,25724468400,48500,48500,48550,48500,729
|
|
20230717,140400,25689087100,48550,48550,48550,48500,875
|
|
20230717,140300,25646632300,48550,48500,48550,48500,1542
|
|
20230717,140200,25571777200,48550,48500,48550,48500,515
|
|
20230717,140100,25546783800,48550,48500,48550,48500,553
|
|
20230717,140000,25519945200,48500,48550,48550,48500,552
|
|
20230717,135900,25493161650,48500,48500,48550,48500,424
|
|
20230717,135800,25472590050,48550,48550,48550,48500,661
|
|
20230717,135700,25440507700,48500,48550,48550,48500,595
|
|
20230717,135600,25411636900,48500,48450,48550,48450,384
|
|
20230717,135500,25393005300,48500,48550,48550,48450,4588
|
|
20230717,135400,25170431050,48550,48550,48600,48500,613
|
|
20230717,135300,25140677800,48500,48550,48550,48500,965
|
|
20230717,135200,25093835650,48550,48500,48550,48500,495
|
|
20230717,135100,25069816650,48500,48500,48550,48500,377
|
|
20230717,135000,25051519300,48500,48500,48600,48450,4209
|
|
20230717,134900,24847236650,48450,48500,48550,48450,4258
|
|
20230717,134800,24640652800,48500,48450,48500,48450,974
|
|
20230717,134700,24593428250,48450,48500,48500,48450,665
|
|
20230717,134600,24561183900,48450,48500,48500,48450,551
|
|
20230717,134500,24534470300,48450,48500,48500,48450,467
|
|
20230717,134400,24511829800,48450,48500,48500,48450,567
|
|
20230717,134300,24484334850,48450,48550,48600,48450,3201
|
|
20230717,134200,24328958650,48550,48600,48600,48550,620
|
|
20230717,134100,24298843900,48550,48600,48600,48550,1171
|
|
20230717,134000,24241952850,48600,48600,48650,48600,2282
|
|
20230717,133900,24131039900,48650,48600,48650,48600,326
|
|
20230717,133800,24115185300,48600,48650,48650,48600,624
|
|
20230717,133700,24084840650,48600,48650,48650,48550,1128
|
|
20230717,133600,24029988100,48650,48650,48700,48600,5130
|
|
20230717,133500,23780588800,48600,48600,48700,48600,5541
|
|
20230717,133400,23511024400,48650,48650,48650,48600,1956
|
|
20230717,133300,23415875000,48650,48600,48650,48600,1026
|
|
20230717,133200,23365961050,48650,48550,48650,48550,2742
|
|
20230717,133100,23232673150,48600,48550,48600,48550,2056
|
|
20230717,133000,23132790550,48550,48450,48600,48450,3547
|
|
20230717,132900,22960651350,48500,48500,48500,48450,1687
|
|
20230717,132800,22878841250,48450,48450,48500,48450,1391
|
|
20230717,132700,22811396350,48500,48450,48500,48450,316
|
|
20230717,132600,22796081450,48500,48500,48500,48450,892
|
|
20230717,132500,22752848700,48450,48450,48500,48450,477
|
|
20230717,132400,22729721000,48500,48500,48500,48450,1259
|
|
20230717,132300,22668693300,48500,48450,48500,48450,2588
|
|
20230717,132200,22543191350,48500,48450,48500,48450,719
|
|
20230717,132100,22508345150,48450,48500,48500,48450,877
|
|
20230717,132000,22465823550,48450,48450,48500,48450,733
|
|
20230717,131900,22430299850,48450,48500,48500,48450,716
|
|
20230717,131800,22395591400,48450,48500,48500,48450,1119
|
|
20230717,131700,22341355200,48450,48500,48500,48450,748
|
|
20230717,131600,22305099350,48450,48450,48500,48450,784
|
|
20230717,131500,22267100900,48500,48500,48500,48450,624
|
|
20230717,131400,22236850950,48450,48450,48500,48450,816
|
|
20230717,131300,22197306000,48450,48500,48500,48450,1092
|
|
20230717,131200,22144383550,48450,48450,48500,48450,914
|
|
20230717,131100,22100085350,48450,48500,48500,48450,857
|
|
20230717,131000,22058538800,48450,48500,48500,48450,1100
|
|
20230717,130900,22005232300,48500,48450,48500,48450,577
|
|
20230717,130800,21977259300,48450,48500,48500,48450,685
|
|
20230717,130700,21944060850,48450,48500,48500,48450,518
|
|
20230717,130600,21918957600,48450,48450,48500,48450,817
|
|
20230717,130500,21879357900,48450,48450,48500,48450,754
|
|
20230717,130400,21842813700,48450,48500,48500,48450,711
|
|
20230717,130300,21808354400,48500,48500,48500,48450,441
|
|
20230717,130200,21786975350,48450,48450,48500,48450,908
|
|
20230717,130100,21742968050,48450,48450,48500,48450,698
|
|
20230717,130000,21709134500,48500,48450,48500,48450,767
|
|
20230717,125900,21671957350,48450,48450,48500,48450,242
|
|
20230717,125800,21660222700,48500,48500,48500,48450,659
|
|
20230717,125700,21628281350,48500,48450,48500,48450,607
|
|
20230717,125600,21598860700,48450,48500,48500,48450,522
|
|
20230717,125500,21573560000,48450,48500,48500,48450,1444
|
|
20230717,125400,21503584500,48500,48450,48500,48450,620
|
|
20230717,125300,21473536600,48500,48500,48500,48450,329
|
|
20230717,125200,21457585850,48450,48500,48500,48450,560
|
|
20230717,125100,21430442350,48500,48500,48500,48450,2493
|
|
20230717,125000,21309542650,48500,48500,48500,48450,986
|
|
20230717,124900,21261759450,48450,48500,48500,48450,523
|
|
20230717,124800,21236408350,48450,48450,48500,48450,972
|
|
20230717,124700,21189306950,48450,48500,48500,48450,355
|
|
20230717,124600,21172097200,48500,48500,48500,48450,751
|
|
20230717,124500,21135698900,48500,48550,48600,48450,8601
|
|
20230717,124400,20718341250,48550,48600,48600,48550,1319
|
|
20230717,124300,20654290050,48550,48550,48600,48550,896
|
|
20230717,124200,20610777150,48600,48550,48600,48550,257
|
|
20230717,124100,20598295650,48600,48550,48600,48550,694
|
|
20230717,124000,20564587100,48600,48550,48600,48550,338
|
|
20230717,123900,20548165400,48550,48600,48600,48550,572
|
|
20230717,123800,20520384500,48550,48550,48600,48550,1001
|
|
20230717,123700,20471750700,48550,48550,48600,48550,776
|
|
20230717,123600,20434061650,48600,48600,48600,48550,411
|
|
20230717,123500,20414097300,48600,48550,48600,48550,477
|
|
20230717,123400,20390933650,48550,48550,48600,48550,466
|
|
20230717,123300,20368294600,48600,48600,48600,48550,564
|
|
20230717,123200,20340902750,48550,48550,48600,48550,414
|
|
20230717,123100,20320792800,48600,48550,48650,48550,1841
|
|
20230717,123000,20231333400,48600,48600,48600,48550,489
|
|
20230717,122900,20207578600,48550,48550,48600,48550,433
|
|
20230717,122800,20186551800,48600,48500,48600,48500,5781
|
|
20230717,122700,19906080550,48550,48550,48600,48500,3851
|
|
20230717,122600,19719193900,48550,48550,48600,48550,697
|
|
20230717,122500,19685345600,48600,48550,48600,48550,755
|
|
20230717,122400,19648675050,48550,48600,48600,48550,4078
|
|
20230717,122300,19450491800,48650,48700,48700,48600,7088
|
|
20230717,122200,19105653400,48700,48700,48700,48650,475
|
|
20230717,122100,19082528700,48650,48650,48700,48650,2404
|
|
20230717,122000,18965564850,48700,48700,48700,48650,443
|
|
20230717,121900,18943991550,48650,48600,48700,48600,1921
|
|
20230717,121800,18850503300,48650,48600,48650,48600,6159
|
|
20230717,121700,18550876100,48600,48650,48650,48600,744
|
|
20230717,121600,18514699050,48650,48600,48650,48550,3146
|
|
20230717,121500,18361763050,48600,48550,48600,48550,547
|
|
20230717,121400,18335194300,48600,48600,48600,48550,432
|
|
20230717,121300,18314202200,48550,48550,48600,48550,770
|
|
20230717,121200,18276805000,48550,48550,48600,48500,444
|
|
20230717,121100,18255241600,48500,48550,48550,48500,607
|
|
20230717,121000,18225782850,48550,48500,48600,48500,1127
|
|
20230717,120900,18171065600,48500,48600,48600,48500,4166
|
|
20230717,120800,17968799650,48550,48500,48600,48450,4020
|
|
20230717,120700,17773753400,48500,48450,48500,48450,2224
|
|
20230717,120600,17665906550,48450,48450,48500,48400,1488
|
|
20230717,120500,17593802650,48450,48400,48450,48400,601
|
|
20230717,120400,17564703250,48400,48450,48500,48400,3104
|
|
20230717,120300,17414312150,48500,48450,48500,48400,1910
|
|
20230717,120200,17321772850,48400,48400,48450,48400,523
|
|
20230717,120100,17296445300,48400,48450,48450,48400,595
|
|
20230717,120000,17267637450,48400,48400,48450,48350,2463
|
|
20230717,115900,17148402050,48350,48350,48400,48350,692
|
|
20230717,115800,17114924050,48350,48350,48400,48350,350
|
|
20230717,115700,17097992150,48400,48400,48400,48350,606
|
|
20230717,115600,17068678400,48400,48400,48450,48350,3205
|
|
20230717,115500,16913645750,48400,48400,48450,48350,452
|
|
20230717,115400,16891758900,48400,48450,48450,48400,1238
|
|
20230717,115300,16831819400,48450,48300,48450,48300,3292
|
|
20230717,115200,16672582650,48300,48300,48350,48300,658
|
|
20230717,115100,16640783150,48300,48350,48350,48300,659
|
|
20230717,115000,16608938900,48300,48300,48350,48300,2636
|
|
20230717,114900,16481610050,48350,48250,48400,48250,3126
|
|
20230717,114800,16330438050,48250,48300,48300,48250,2476
|
|
20230717,114700,16210865850,48250,48250,48300,48250,544
|
|
20230717,114600,16184600600,48250,48300,48300,48250,458
|
|
20230717,114500,16162489550,48250,48250,48300,48250,3448
|
|
20230717,114400,15996115700,48200,48200,48250,48200,690
|
|
20230717,114300,15962845000,48250,48200,48250,48200,295
|
|
20230717,114200,15948612800,48250,48250,48250,48200,574
|
|
20230717,114100,15920937100,48200,48200,48250,48200,376
|
|
20230717,114000,15902800400,48200,48200,48250,48200,528
|
|
20230717,113900,15877341500,48250,48200,48350,48200,10738
|
|
20230717,113800,15358969350,48250,48250,48250,48200,802
|
|
20230717,113700,15320289800,48250,48200,48250,48150,512
|
|
20230717,113600,15295609900,48200,48200,48200,48150,2476
|
|
20230717,113500,15176285600,48150,48150,48200,48150,475
|
|
20230717,113400,15153406000,48150,48150,48200,48100,2344
|
|
20230717,113300,15040539350,48150,48150,48150,48100,651
|
|
20230717,113200,15009204350,48150,48150,48150,48100,781
|
|
20230717,113100,14971622300,48150,48100,48150,48100,595
|
|
20230717,113000,14942981900,48100,48150,48150,48100,645
|
|
20230717,112900,14911945100,48100,48150,48150,48100,347
|
|
20230717,112800,14895245000,48100,48100,48150,48100,648
|
|
20230717,112700,14864062450,48100,48100,48150,48100,1449
|
|
20230717,112600,14794302450,48100,48100,48150,48050,1354
|
|
20230717,112500,14729174050,48050,48100,48100,48050,715
|
|
20230717,112400,14694786900,48050,48050,48100,48050,1978
|
|
20230717,112300,14599670850,48050,48100,48100,48050,2394
|
|
20230717,112200,14484529500,48050,48100,48100,48050,703
|
|
20230717,112100,14450733500,48050,48100,48100,48050,635
|
|
20230717,112000,14420211600,48100,48050,48100,48050,666
|
|
20230717,111900,14388199700,48100,48050,48100,48050,247
|
|
20230717,111800,14376326050,48050,48050,48100,48050,495
|
|
20230717,111700,14352531350,48050,48050,48100,48050,664
|
|
20230717,111600,14320609150,48050,48100,48100,48050,422
|
|
20230717,111500,14300328350,48050,48050,48100,48050,382
|
|
20230717,111400,14281970750,48050,48050,48100,48050,460
|
|
20230717,111300,14259865950,48050,48050,48100,48050,758
|
|
20230717,111200,14223418600,48100,48050,48100,48050,726
|
|
20230717,111100,14188517900,48050,48100,48100,48050,858
|
|
20230717,111000,14147254700,48100,48100,48100,48050,1214
|
|
20230717,110900,14088876350,48050,48100,48100,48050,4714
|
|
20230717,110800,13862145500,48050,48050,48100,48050,839
|
|
20230717,110700,13821829350,48100,48050,48100,48050,429
|
|
20230717,110600,13801213100,48050,48050,48100,48050,508
|
|
20230717,110500,13776797950,48050,48050,48100,48050,938
|
|
20230717,110400,13731716250,48050,48100,48100,48050,352
|
|
20230717,110300,13714800800,48100,48050,48100,48050,770
|
|
20230717,110200,13677790250,48050,48100,48150,48050,8131
|
|
20230717,110100,13286752650,48100,48150,48150,48100,292
|
|
20230717,110000,13272705950,48100,48150,48150,48100,212
|
|
20230717,105900,13262505100,48100,48150,48150,48100,524
|
|
20230717,105800,13237295400,48150,48100,48150,48100,113
|
|
20230717,105700,13231858800,48100,48150,48150,48100,492
|
|
20230717,105600,13208184800,48150,48100,48150,48050,497
|
|
20230717,105500,13184281800,48100,48050,48100,48050,1885
|
|
20230717,105400,13093631950,48050,48050,48100,48050,1223
|
|
20230717,105300,13034840000,48100,48100,48100,48050,2360
|
|
20230717,105200,12921391650,48100,48050,48100,48050,544
|
|
20230717,105100,12895235500,48100,48100,48100,48050,900
|
|
20230717,105000,12851962700,48100,48050,48100,48050,4241
|
|
20230717,104900,12647987200,48050,48050,48100,48050,951
|
|
20230717,104800,12602286850,48050,48100,48100,48050,335
|
|
20230717,104700,12586187500,48100,48050,48100,48050,496
|
|
20230717,104600,12562351250,48100,48050,48100,48050,285
|
|
20230717,104500,12548655250,48050,48100,48100,48050,264
|
|
20230717,104400,12535960700,48100,48100,48100,48050,1288
|
|
20230717,104300,12474014100,48050,48050,48100,48050,732
|
|
20230717,104200,12438834200,48050,48100,48100,48050,405
|
|
20230717,104100,12419357450,48100,48050,48100,48050,232
|
|
20230717,104000,12408208500,48100,48050,48100,48000,3266
|
|
20230717,103900,12251284200,48000,48050,48050,48000,587
|
|
20230717,103800,12223100350,48000,48050,48100,48000,1889
|
|
20230717,103700,12132346000,48050,48050,48100,48050,1404
|
|
20230717,103600,12064880000,48050,48100,48100,48050,1136
|
|
20230717,103500,12010292000,48050,48050,48100,48050,1246
|
|
20230717,103400,11950418300,48100,48050,48100,48050,784
|
|
20230717,103300,11912745850,48050,48100,48100,48050,1812
|
|
20230717,103200,11825677750,48100,48100,48100,48050,1480
|
|
20230717,103100,11754537250,48100,48050,48100,48050,3084
|
|
20230717,103000,11606282350,48100,48100,48100,48050,587
|
|
20230717,102900,11578074450,48050,48050,48100,48050,4453
|
|
20230717,102800,11364106400,48100,48100,48150,48050,4441
|
|
20230717,102700,11150624300,48100,48150,48150,48100,666
|
|
20230717,102600,11118588850,48100,48150,48150,48100,1833
|
|
20230717,102500,11030416700,48150,48150,48150,48100,949
|
|
20230717,102400,10984766700,48100,48100,48150,48100,1000
|
|
20230717,102300,10936658650,48100,48150,48150,48100,1510
|
|
20230717,102200,10863981450,48150,48100,48150,48100,936
|
|
20230717,102100,10818957050,48150,48150,48150,48100,1338
|
|
20230717,102000,10754572900,48100,48150,48200,48100,154
|
|
20230717,101900,10747157500,48100,48150,48250,48050,3142
|
|
20230717,101800,10595870150,48150,48100,48200,48100,3497
|
|
20230717,101700,10427534200,48150,48050,48150,48050,1017
|
|
20230717,101600,10378633450,48100,48050,48100,48050,655
|
|
20230717,101500,10347149200,48050,48050,48100,48000,4696
|
|
20230717,101400,10121504000,48050,48050,48100,48050,4797
|
|
20230717,101300,9890997050,48050,48100,48100,48050,1564
|
|
20230717,101200,9815828150,48050,48150,48150,48050,5821
|
|
20230717,101100,9535828450,48150,48100,48150,48100,3044
|
|
20230717,101000,9389404200,48100,48100,48150,48100,1756
|
|
20230717,100900,9304936650,48100,48100,48150,48100,681
|
|
20230717,100800,9272179100,48150,48150,48150,48100,1162
|
|
20230717,100700,9216280650,48150,48100,48150,48100,663
|
|
20230717,100600,9184384650,48100,48150,48200,48100,4289
|
|
20230717,100500,8977872900,48200,48150,48200,48150,736
|
|
20230717,100400,8942430200,48200,48150,48200,48150,606
|
|
20230717,100300,8913233100,48200,48150,48200,48150,575
|
|
20230717,100200,8885539000,48150,48150,48200,48150,265
|
|
20230717,100100,8872779100,48200,48150,48200,48150,258
|
|
20230717,100000,8860351550,48150,48200,48200,48150,373
|
|
20230717,095900,8842388300,48150,48150,48200,48150,325
|
|
20230717,095800,8826738700,48150,48200,48200,48150,274
|
|
20230717,095700,8813544600,48200,48150,48200,48100,10312
|
|
20230717,095600,8317072150,48200,48200,48200,48150,1403
|
|
20230717,095500,8249481150,48150,48150,48200,48150,1063
|
|
20230717,095400,8198294700,48150,48200,48200,48150,571
|
|
20230717,095300,8170797400,48200,48150,48200,48150,668
|
|
20230717,095200,8138629850,48150,48200,48200,48150,614
|
|
20230717,095100,8109063950,48150,48150,48200,48150,756
|
|
20230717,095000,8072661700,48150,48150,48200,48150,849
|
|
20230717,094900,8031780550,48150,48200,48200,48150,953
|
|
20230717,094800,7985867450,48150,48150,48200,48150,697
|
|
20230717,094700,7952305250,48200,48150,48200,48150,938
|
|
20230717,094600,7907105350,48150,48150,48200,48150,626
|
|
20230717,094500,7876957250,48150,48200,48250,48150,1359
|
|
20230717,094400,7811449950,48150,48150,48250,48150,4417
|
|
20230717,094300,7598624150,48200,48300,48300,48150,1421
|
|
20230717,094200,7530129050,48200,48200,48300,48100,5978
|
|
20230717,094100,7242024100,48200,48200,48200,48150,277
|
|
20230717,094000,7228675550,48200,48100,48200,48100,4589
|
|
20230717,093900,7007732700,48100,48150,48150,48100,607
|
|
20230717,093800,6978532350,48150,48100,48150,48100,811
|
|
20230717,093700,6939516350,48100,48100,48150,48100,1853
|
|
20230717,093600,6850381800,48150,48150,48150,48100,1397
|
|
20230717,093500,6783181350,48100,48150,48150,48100,1432
|
|
20230717,093400,6714291550,48100,48150,48150,48100,1578
|
|
20230717,093300,6638370400,48150,48100,48150,48100,8156
|
|
20230717,093200,6245972950,48100,48100,48150,48100,2688
|
|
20230717,093100,6116613200,48150,48100,48150,48100,3397
|
|
20230717,093000,5953128100,48150,48150,48200,48100,6381
|
|
20230717,092900,5645952250,48200,48250,48250,48150,1599
|
|
20230717,092800,5568915050,48250,48200,48300,48150,5063
|
|
20230717,092700,5324842450,48200,48150,48200,48150,1063
|
|
20230717,092600,5273610400,48200,48150,48200,48150,245
|
|
20230717,092500,5261805200,48200,48200,48250,48150,2301
|
|
20230717,092400,5150894500,48200,48200,48250,48200,842
|
|
20230717,092300,5110308100,48200,48250,48250,48200,975
|
|
20230717,092200,5063308400,48200,48250,48250,48200,222
|
|
20230717,092100,5052606700,48250,48250,48250,48200,737
|
|
20230717,092000,5017046550,48250,48250,48250,48200,2962
|
|
20230717,091900,4874130650,48250,48250,48250,48200,1138
|
|
20230717,091800,4819228850,48250,48250,48300,48200,2348
|
|
20230717,091700,4705964250,48250,48300,48300,48200,3491
|
|
20230717,091600,4537520000,48300,48350,48350,48300,2464
|
|
20230717,091500,4418508400,48350,48350,48400,48300,1995
|
|
20230717,091400,4322050700,48400,48350,48400,48350,1629
|
|
20230717,091300,4243236900,48350,48300,48450,48300,3891
|
|
20230717,091200,4054975900,48300,48400,48400,48300,4757
|
|
20230717,091100,3824972750,48400,48350,48400,48350,1311
|
|
20230717,091000,3761562300,48350,48450,48500,48350,1927
|
|
20230717,090900,3668313400,48500,48500,48500,48450,578
|
|
20230717,090800,3640280550,48500,48500,48500,48400,3703
|
|
20230717,090700,3460845400,48450,48550,48550,48400,6245
|
|
20230717,090600,3157910300,48550,48450,48550,48450,2627
|
|
20230717,090500,3030459900,48450,48400,48500,48300,5247
|
|
20230717,090400,2776514850,48400,48400,48450,48300,7209
|
|
20230717,090300,2427670500,48400,48300,48450,48250,5696
|
|
20230717,090200,2152390300,48300,48400,48400,48200,6952
|
|
20230717,090100,1816556450,48400,48450,48600,48350,13378
|
|
20230717,090000,1168005350,48500,48200,48650,48100,24129
|