661 lines
36 KiB
CSV
661 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,195800,34651374150,48150,48150,48150,48150,50918
|
|
20230718,195700,34651374150,48150,48150,48150,48150,0
|
|
20230718,195600,34651374150,48150,48150,48150,48150,0
|
|
20230718,195500,34651374150,48150,48150,48150,48150,0
|
|
20230718,195400,34651374150,48150,48150,48150,48150,0
|
|
20230718,195300,34651374150,48150,48150,48150,48150,0
|
|
20230718,195200,34651374150,48150,48150,48150,48150,0
|
|
20230718,195100,34651374150,48150,48150,48150,48150,0
|
|
20230718,195000,34651374150,48150,48150,48150,48150,0
|
|
20230718,194900,34651374150,48150,48150,48150,48150,0
|
|
20230718,194800,34651374150,48150,48150,48150,48150,0
|
|
20230718,194700,34651374150,48150,48150,48150,48150,0
|
|
20230718,194600,34651374150,48150,48150,48150,48150,0
|
|
20230718,194500,34651374150,48150,48150,48150,48150,0
|
|
20230718,194400,34651374150,48150,48150,48150,48150,0
|
|
20230718,194300,34651374150,48150,48150,48150,48150,0
|
|
20230718,194200,34651374150,48150,48150,48150,48150,0
|
|
20230718,194100,34651374150,48150,48150,48150,48150,0
|
|
20230718,194000,34651374150,48150,48150,48150,48150,0
|
|
20230718,193900,34651374150,48150,48150,48150,48150,0
|
|
20230718,193800,34651374150,48150,48150,48150,48150,0
|
|
20230718,193700,34651374150,48150,48150,48150,48150,0
|
|
20230718,193600,34651374150,48150,48150,48150,48150,0
|
|
20230718,193500,34651374150,48150,48150,48150,48150,0
|
|
20230718,193400,34651374150,48150,48150,48150,48150,0
|
|
20230718,193300,34651374150,48150,48150,48150,48150,0
|
|
20230718,193200,34651374150,48150,48150,48150,48150,0
|
|
20230718,193100,34651374150,48150,48150,48150,48150,0
|
|
20230718,193000,34651374150,48150,48150,48150,48150,0
|
|
20230718,192900,34651374150,48150,48150,48150,48150,0
|
|
20230718,192800,34651374150,48150,48150,48150,48150,50918
|
|
20230718,192700,34651374150,48150,48150,48150,48150,0
|
|
20230718,192600,34651374150,48150,48150,48150,48150,0
|
|
20230718,192500,34651374150,48150,48150,48150,48150,0
|
|
20230718,192400,34651374150,48150,48150,48150,48150,0
|
|
20230718,192300,34651374150,48150,48150,48150,48150,0
|
|
20230718,192200,34651374150,48150,48150,48150,48150,0
|
|
20230718,192100,34651374150,48150,48150,48150,48150,0
|
|
20230718,192000,34651374150,48150,48150,48150,48150,0
|
|
20230718,191900,34651374150,48150,48150,48150,48150,0
|
|
20230718,191800,34651374150,48150,48150,48150,48150,0
|
|
20230718,191700,34651374150,48150,48150,48150,48150,0
|
|
20230718,191600,34651374150,48150,48150,48150,48150,0
|
|
20230718,191500,34651374150,48150,48150,48150,48150,0
|
|
20230718,191400,34651374150,48150,48150,48150,48150,0
|
|
20230718,191300,34651374150,48150,48150,48150,48150,0
|
|
20230718,191200,34651374150,48150,48150,48150,48150,0
|
|
20230718,191100,34651374150,48150,48150,48150,48150,0
|
|
20230718,191000,34651374150,48150,48150,48150,48150,0
|
|
20230718,190900,34651374150,48150,48150,48150,48150,0
|
|
20230718,190800,34651374150,48150,48150,48150,48150,0
|
|
20230718,190700,34651374150,48150,48150,48150,48150,0
|
|
20230718,190600,34651374150,48150,48150,48150,48150,0
|
|
20230718,190500,34651374150,48150,48150,48150,48150,0
|
|
20230718,190400,34651374150,48150,48150,48150,48150,0
|
|
20230718,190300,34651374150,48150,48150,48150,48150,0
|
|
20230718,190200,34651374150,48150,48150,48150,48150,0
|
|
20230718,190100,34651374150,48150,48150,48150,48150,0
|
|
20230718,190000,34651374150,48150,48150,48150,48150,0
|
|
20230718,185900,34651374150,48150,48150,48150,48150,0
|
|
20230718,185800,34651374150,48150,48150,48150,48150,50918
|
|
20230718,185700,34651374150,48150,48150,48150,48150,0
|
|
20230718,185600,34651374150,48150,48150,48150,48150,0
|
|
20230718,185500,34651374150,48150,48150,48150,48150,0
|
|
20230718,185400,34651374150,48150,48150,48150,48150,0
|
|
20230718,185300,34651374150,48150,48150,48150,48150,0
|
|
20230718,185200,34651374150,48150,48150,48150,48150,0
|
|
20230718,185100,34651374150,48150,48150,48150,48150,0
|
|
20230718,185000,34651374150,48150,48150,48150,48150,0
|
|
20230718,184900,34651374150,48150,48150,48150,48150,0
|
|
20230718,184800,34651374150,48150,48150,48150,48150,0
|
|
20230718,184700,34651374150,48150,48150,48150,48150,0
|
|
20230718,184600,34651374150,48150,48150,48150,48150,0
|
|
20230718,184500,34651374150,48150,48150,48150,48150,0
|
|
20230718,184400,34651374150,48150,48150,48150,48150,0
|
|
20230718,184300,34651374150,48150,48150,48150,48150,0
|
|
20230718,184200,34651374150,48150,48150,48150,48150,0
|
|
20230718,184100,34651374150,48150,48150,48150,48150,0
|
|
20230718,184000,34651374150,48150,48150,48150,48150,0
|
|
20230718,183900,34651374150,48150,48150,48150,48150,0
|
|
20230718,183800,34651374150,48150,48150,48150,48150,0
|
|
20230718,183700,34651374150,48150,48150,48150,48150,0
|
|
20230718,183600,34651374150,48150,48150,48150,48150,0
|
|
20230718,183500,34651374150,48150,48150,48150,48150,0
|
|
20230718,183400,34651374150,48150,48150,48150,48150,0
|
|
20230718,183300,34651374150,48150,48150,48150,48150,0
|
|
20230718,183200,34651374150,48150,48150,48150,48150,0
|
|
20230718,183100,34651374150,48150,48150,48150,48150,0
|
|
20230718,183000,34651374150,48150,48150,48150,48150,0
|
|
20230718,182900,34651374150,48150,48150,48150,48150,0
|
|
20230718,182800,34651374150,48150,48150,48150,48150,50918
|
|
20230718,182700,34651374150,48150,48150,48150,48150,0
|
|
20230718,182600,34651374150,48150,48150,48150,48150,0
|
|
20230718,182500,34651374150,48150,48150,48150,48150,0
|
|
20230718,182400,34651374150,48150,48150,48150,48150,0
|
|
20230718,182300,34651374150,48150,48150,48150,48150,0
|
|
20230718,182200,34651374150,48150,48150,48150,48150,0
|
|
20230718,182100,34651374150,48150,48150,48150,48150,0
|
|
20230718,182000,34651374150,48150,48150,48150,48150,0
|
|
20230718,181900,34651374150,48150,48150,48150,48150,0
|
|
20230718,181800,34651374150,48150,48150,48150,48150,0
|
|
20230718,181700,34651374150,48150,48150,48150,48150,0
|
|
20230718,181600,34651374150,48150,48150,48150,48150,0
|
|
20230718,181500,34651374150,48150,48150,48150,48150,0
|
|
20230718,181400,34651374150,48150,48150,48150,48150,0
|
|
20230718,181300,34651374150,48150,48150,48150,48150,0
|
|
20230718,181200,34651374150,48150,48150,48150,48150,0
|
|
20230718,181100,34651374150,48150,48150,48150,48150,0
|
|
20230718,181000,34651374150,48150,48150,48150,48150,0
|
|
20230718,180900,34651374150,48150,48150,48150,48150,0
|
|
20230718,180800,34651374150,48150,48150,48150,48150,0
|
|
20230718,180700,34651374150,48150,48150,48150,48150,0
|
|
20230718,180600,34651374150,48150,48150,48150,48150,0
|
|
20230718,180500,34651374150,48150,48150,48150,48150,0
|
|
20230718,180400,34651374150,48150,48150,48150,48150,0
|
|
20230718,180300,34651374150,48150,48150,48150,48150,0
|
|
20230718,180200,34651374150,48150,48150,48150,48150,0
|
|
20230718,180100,34651374150,48150,48150,48150,48150,0
|
|
20230718,180000,34651374150,48150,48150,48150,48150,0
|
|
20230718,175900,34651374150,48150,48150,48150,48150,0
|
|
20230718,175800,34651374150,48150,48150,48150,48150,50918
|
|
20230718,175700,34651374150,48150,48150,48150,48150,0
|
|
20230718,175600,34651374150,48150,48150,48150,48150,0
|
|
20230718,175500,34651374150,48150,48150,48150,48150,0
|
|
20230718,175400,34651374150,48150,48150,48150,48150,0
|
|
20230718,175300,34651374150,48150,48150,48150,48150,0
|
|
20230718,175200,34651374150,48150,48150,48150,48150,0
|
|
20230718,175100,34651374150,48150,48150,48150,48150,0
|
|
20230718,175000,34651374150,48150,48150,48150,48150,0
|
|
20230718,174900,34651374150,48150,48150,48150,48150,0
|
|
20230718,174800,34651374150,48150,48150,48150,48150,0
|
|
20230718,174700,34651374150,48150,48150,48150,48150,0
|
|
20230718,174600,34651374150,48150,48150,48150,48150,0
|
|
20230718,174500,34651374150,48150,48150,48150,48150,0
|
|
20230718,174400,34651374150,48150,48150,48150,48150,0
|
|
20230718,174300,34651374150,48150,48150,48150,48150,0
|
|
20230718,174200,34651374150,48150,48150,48150,48150,0
|
|
20230718,174100,34651374150,48150,48150,48150,48150,0
|
|
20230718,174000,34651374150,48150,48150,48150,48150,0
|
|
20230718,173900,34651374150,48150,48150,48150,48150,0
|
|
20230718,173800,34651374150,48150,48150,48150,48150,0
|
|
20230718,173700,34651374150,48150,48150,48150,48150,0
|
|
20230718,173600,34651374150,48150,48150,48150,48150,0
|
|
20230718,173500,34651374150,48150,48150,48150,48150,0
|
|
20230718,173400,34651374150,48150,48150,48150,48150,0
|
|
20230718,173300,34651374150,48150,48150,48150,48150,0
|
|
20230718,173200,34651374150,48150,48150,48150,48150,0
|
|
20230718,173100,34651374150,48150,48150,48150,48150,0
|
|
20230718,173000,34651374150,48150,48150,48150,48150,0
|
|
20230718,172900,34651374150,48150,48150,48150,48150,0
|
|
20230718,172800,34651374150,48150,48150,48150,48150,50918
|
|
20230718,172700,34651374150,48150,48150,48150,48150,0
|
|
20230718,172600,34651374150,48150,48150,48150,48150,0
|
|
20230718,172500,34651374150,48150,48150,48150,48150,0
|
|
20230718,172400,34651374150,48150,48150,48150,48150,0
|
|
20230718,172300,34651374150,48150,48150,48150,48150,0
|
|
20230718,172200,34651374150,48150,48150,48150,48150,0
|
|
20230718,172100,34651374150,48150,48150,48150,48150,0
|
|
20230718,172000,34651374150,48150,48150,48150,48150,0
|
|
20230718,171900,34651374150,48150,48150,48150,48150,0
|
|
20230718,171800,34651374150,48150,48150,48150,48150,0
|
|
20230718,171700,34651374150,48150,48150,48150,48150,0
|
|
20230718,171600,34651374150,48150,48150,48150,48150,0
|
|
20230718,171500,34651374150,48150,48150,48150,48150,0
|
|
20230718,171400,34651374150,48150,48150,48150,48150,0
|
|
20230718,171300,34651374150,48150,48150,48150,48150,0
|
|
20230718,171200,34651374150,48150,48150,48150,48150,0
|
|
20230718,171100,34651374150,48150,48150,48150,48150,0
|
|
20230718,171000,34651374150,48150,48150,48150,48150,0
|
|
20230718,170900,34651374150,48150,48150,48150,48150,0
|
|
20230718,170800,34651374150,48150,48150,48150,48150,0
|
|
20230718,170700,34651374150,48150,48150,48150,48150,0
|
|
20230718,170600,34651374150,48150,48150,48150,48150,0
|
|
20230718,170500,34651374150,48150,48150,48150,48150,0
|
|
20230718,170400,34651374150,48150,48150,48150,48150,0
|
|
20230718,170300,34651374150,48150,48150,48150,48150,0
|
|
20230718,170200,34651374150,48150,48150,48150,48150,0
|
|
20230718,170100,34651374150,48150,48150,48150,48150,0
|
|
20230718,170000,34651374150,48150,48150,48150,48150,0
|
|
20230718,165900,34651374150,48150,48150,48150,48150,0
|
|
20230718,165800,34651374150,48150,48150,48150,48150,50918
|
|
20230718,165700,34651374150,48150,48150,48150,48150,0
|
|
20230718,165600,34651374150,48150,48150,48150,48150,0
|
|
20230718,165500,34651374150,48150,48150,48150,48150,0
|
|
20230718,165400,34651374150,48150,48150,48150,48150,0
|
|
20230718,165300,34651374150,48150,48150,48150,48150,0
|
|
20230718,165200,34651374150,48150,48150,48150,48150,0
|
|
20230718,165100,34651374150,48150,48150,48150,48150,0
|
|
20230718,165000,34651374150,48150,48150,48150,48150,0
|
|
20230718,164900,34651374150,48150,48150,48150,48150,0
|
|
20230718,164800,34651374150,48150,48150,48150,48150,0
|
|
20230718,164700,34651374150,48150,48150,48150,48150,0
|
|
20230718,164600,34651374150,48150,48150,48150,48150,0
|
|
20230718,164500,34651374150,48150,48150,48150,48150,0
|
|
20230718,164400,34651374150,48150,48150,48150,48150,0
|
|
20230718,164300,34651374150,48150,48150,48150,48150,0
|
|
20230718,164200,34651374150,48150,48150,48150,48150,0
|
|
20230718,164100,34651374150,48150,48150,48150,48150,0
|
|
20230718,164000,34651374150,48150,48150,48150,48150,0
|
|
20230718,163900,34651374150,48150,48150,48150,48150,0
|
|
20230718,163800,34651374150,48150,48150,48150,48150,0
|
|
20230718,163700,34651374150,48150,48150,48150,48150,0
|
|
20230718,163600,34651374150,48150,48150,48150,48150,0
|
|
20230718,163500,34651374150,48150,48150,48150,48150,0
|
|
20230718,163400,34651374150,48150,48150,48150,48150,0
|
|
20230718,163300,34651374150,48150,48150,48150,48150,0
|
|
20230718,163200,34651374150,48150,48150,48150,48150,0
|
|
20230718,163100,34651374150,48150,48150,48150,48150,0
|
|
20230718,163000,34651374150,48150,48150,48150,48150,0
|
|
20230718,162900,34651374150,48150,48150,48150,48150,0
|
|
20230718,162800,34651374150,48150,48150,48150,48150,50918
|
|
20230718,162700,34651374150,48150,48150,48150,48150,0
|
|
20230718,162600,34651374150,48150,48150,48150,48150,0
|
|
20230718,162500,34651374150,48150,48150,48150,48150,0
|
|
20230718,162400,34651374150,48150,48150,48150,48150,0
|
|
20230718,162300,34651374150,48150,48150,48150,48150,0
|
|
20230718,162200,34651374150,48150,48150,48150,48150,0
|
|
20230718,162100,34651374150,48150,48150,48150,48150,0
|
|
20230718,162000,34651374150,48150,48150,48150,48150,0
|
|
20230718,161900,34651374150,48150,48150,48150,48150,0
|
|
20230718,161800,34651374150,48150,48150,48150,48150,0
|
|
20230718,161700,34651374150,48150,48150,48150,48150,0
|
|
20230718,161600,34651374150,48150,48150,48150,48150,0
|
|
20230718,161500,34651374150,48150,48150,48150,48150,0
|
|
20230718,161400,34651374150,48150,48150,48150,48150,0
|
|
20230718,161300,34651374150,48150,48150,48150,48150,0
|
|
20230718,161200,34651374150,48150,48150,48150,48150,0
|
|
20230718,161100,34651374150,48150,48150,48150,48150,0
|
|
20230718,161000,34651374150,48150,48150,48150,48150,0
|
|
20230718,160900,34651374150,48150,48150,48150,48150,0
|
|
20230718,160800,34651374150,48150,48150,48150,48150,0
|
|
20230718,160700,34651374150,48150,48150,48150,48150,0
|
|
20230718,160600,34651374150,48150,48150,48150,48150,0
|
|
20230718,160500,34651374150,48150,48150,48150,48150,0
|
|
20230718,160400,34651374150,48150,48150,48150,48150,0
|
|
20230718,160300,34651374150,48150,48150,48150,48150,0
|
|
20230718,160200,34651374150,48150,48150,48150,48150,0
|
|
20230718,160100,34651374150,48150,48150,48150,48150,0
|
|
20230718,160000,34651374150,48150,48150,48150,48150,0
|
|
20230718,155900,34651374150,48150,48150,48150,48150,0
|
|
20230718,155800,34651374150,48150,48150,48150,48150,50918
|
|
20230718,155700,34651374150,48150,48150,48150,48150,0
|
|
20230718,155600,34651374150,48150,48150,48150,48150,0
|
|
20230718,155500,34651374150,48150,48150,48150,48150,0
|
|
20230718,155400,34651374150,48150,48150,48150,48150,0
|
|
20230718,155300,34651374150,48150,48150,48150,48150,0
|
|
20230718,155200,34651374150,48150,48150,48150,48150,0
|
|
20230718,155100,34651374150,48150,48150,48150,48150,0
|
|
20230718,155000,34651374150,48150,48150,48150,48150,0
|
|
20230718,154900,34651374150,48150,48150,48150,48150,0
|
|
20230718,154800,34651374150,48150,48150,48150,48150,0
|
|
20230718,154700,34651374150,48150,48150,48150,48150,0
|
|
20230718,154600,34651374150,48150,48150,48150,48150,0
|
|
20230718,154500,34651374150,48150,48150,48150,48150,0
|
|
20230718,154400,34651374150,48150,48150,48150,48150,0
|
|
20230718,154300,34651374150,48150,48150,48150,48150,0
|
|
20230718,154200,34651374150,48150,48150,48150,48150,0
|
|
20230718,154100,34651374150,48150,48150,48150,48150,0
|
|
20230718,154000,34651374150,48150,48150,48150,48150,0
|
|
20230718,153900,34651374150,48150,48150,48150,48150,0
|
|
20230718,153800,34651374150,48150,48150,48150,48150,0
|
|
20230718,153700,34651374150,48150,48150,48150,48150,0
|
|
20230718,153600,34651374150,48150,48150,48150,48150,0
|
|
20230718,153500,34651374150,48150,48150,48150,48150,0
|
|
20230718,153400,34651374150,48150,48150,48150,48150,0
|
|
20230718,153300,34651374150,48150,48150,48150,48150,0
|
|
20230718,153200,34651374150,48150,48150,48150,48150,0
|
|
20230718,153100,34651374150,48150,48150,48150,48150,0
|
|
20230718,153000,34651374150,48150,48150,48150,48150,50918
|
|
20230718,152900,32199672450,48150,48150,48150,48150,0
|
|
20230718,152800,32199672450,48150,48150,48150,48150,0
|
|
20230718,152700,32199672450,48150,48150,48150,48150,0
|
|
20230718,152600,32199672450,48150,48150,48150,48150,0
|
|
20230718,152500,32199672450,48150,48150,48150,48150,0
|
|
20230718,152400,32199672450,48150,48150,48150,48150,0
|
|
20230718,152300,32199672450,48150,48150,48150,48150,0
|
|
20230718,152200,32199672450,48150,48150,48150,48150,0
|
|
20230718,152100,32199672450,48150,48150,48150,48150,0
|
|
20230718,152000,32199672450,48150,48150,48150,48150,0
|
|
20230718,151900,32199672450,48150,48100,48150,48050,903
|
|
20230718,151800,32156215800,48100,48050,48150,48000,3525
|
|
20230718,151700,31986711750,48050,47950,48050,47950,5053
|
|
20230718,151600,31744187450,47950,48000,48000,47950,1699
|
|
20230718,151500,31662656550,48000,47950,48000,47950,1845
|
|
20230718,151400,31574131900,48000,47950,48000,47950,1631
|
|
20230718,151300,31495879950,47950,47950,48000,47950,1031
|
|
20230718,151200,31446438400,47950,47950,48000,47950,1333
|
|
20230718,151100,31382514600,47950,48000,48000,47950,2973
|
|
20230718,151000,31239946050,47950,47950,48000,47950,1072
|
|
20230718,150900,31188537900,48000,47950,48000,47950,996
|
|
20230718,150800,31140773850,48000,47950,48000,47950,1073
|
|
20230718,150700,31089309800,48000,48000,48000,47950,1017
|
|
20230718,150600,31040517500,48000,48000,48050,48000,1530
|
|
20230718,150500,30967072200,48000,48050,48050,48000,2000
|
|
20230718,150400,30871065950,48000,48050,48050,48000,1114
|
|
20230718,150300,30817584000,48050,48000,48050,48000,1035
|
|
20230718,150200,30767895450,48050,48000,48050,48000,989
|
|
20230718,150100,30720415850,48000,48050,48050,48000,773
|
|
20230718,150000,30683305300,48000,48000,48050,48000,1451
|
|
20230718,145900,30613651650,48000,48000,48100,47950,3928
|
|
20230718,145800,30425055500,48000,48050,48100,48000,3419
|
|
20230718,145700,30260866650,48050,48050,48100,48050,1990
|
|
20230718,145600,30165234000,48050,48050,48100,48050,1053
|
|
20230718,145500,30114629200,48100,48050,48100,48050,1360
|
|
20230718,145400,30049265000,48050,48050,48100,48050,3655
|
|
20230718,145300,29873638100,48050,48050,48100,48050,1258
|
|
20230718,145200,29813172900,48050,48050,48100,48050,1046
|
|
20230718,145100,29762907150,48050,48050,48100,48050,688
|
|
20230718,145000,29729845250,48050,48050,48100,48050,1219
|
|
20230718,144900,29671247350,48050,48050,48100,48050,1155
|
|
20230718,144800,29615746550,48050,48050,48100,48050,1288
|
|
20230718,144700,29553827800,48050,48000,48100,48000,4436
|
|
20230718,144600,29340716350,48000,48000,48050,47950,3064
|
|
20230718,144500,29193619350,48000,48000,48050,48000,1714
|
|
20230718,144400,29111336150,48000,48000,48050,48000,1831
|
|
20230718,144300,29023441750,48000,48000,48050,48000,1225
|
|
20230718,144200,28964638000,48000,48050,48100,48000,1879
|
|
20230718,144100,28874354900,48050,48050,48100,48050,2636
|
|
20230718,144000,28747683300,48100,48100,48100,48050,12508
|
|
20230718,143900,28146349800,48100,48150,48150,48100,1823
|
|
20230718,143800,28058649550,48100,48100,48150,48100,1235
|
|
20230718,143700,27999235700,48100,48100,48150,48100,1245
|
|
20230718,143600,27939327300,48150,48100,48150,48100,1261
|
|
20230718,143500,27878669300,48150,48100,48150,48100,1198
|
|
20230718,143400,27821041900,48100,48100,48150,48100,990
|
|
20230718,143300,27773418150,48100,48100,48150,48100,1070
|
|
20230718,143200,27721930100,48150,48100,48150,48100,911
|
|
20230718,143100,27678087150,48100,48150,48150,48100,950
|
|
20230718,143000,27632360300,48100,48100,48150,48100,827
|
|
20230718,142900,27592560300,48150,48100,48150,48100,700
|
|
20230718,142800,27558869050,48100,48100,48150,48100,665
|
|
20230718,142700,27526864850,48150,48100,48150,48100,880
|
|
20230718,142600,27484499000,48150,48000,48150,48000,13567
|
|
20230718,142500,26832221950,48000,48000,48050,48000,970
|
|
20230718,142400,26785636500,48050,47900,48050,47900,13391
|
|
20230718,142300,26143129150,47950,47900,47950,47900,5056
|
|
20230718,142200,25900748900,47900,47950,47950,47900,2656
|
|
20230718,142100,25773521500,47900,47900,47950,47900,689
|
|
20230718,142000,25740513600,47900,47900,47950,47900,651
|
|
20230718,141900,25709327250,47950,47900,47950,47900,744
|
|
20230718,141800,25673683400,47950,47900,47950,47900,1052
|
|
20230718,141700,25623276350,47950,47950,48000,47900,4830
|
|
20230718,141600,25391703850,47950,48000,48000,47950,5199
|
|
20230718,141500,25142407800,48000,47950,48000,47950,1005
|
|
20230718,141400,25094209450,47950,48000,48000,47950,2043
|
|
20230718,141300,24996240700,47950,47950,48000,47950,610
|
|
20230718,141200,24966986650,48000,48000,48000,47950,1292
|
|
20230718,141100,24904998800,47950,47950,48000,47950,862
|
|
20230718,141000,24863659950,48000,48050,48050,47950,10372
|
|
20230718,140900,24365797400,48000,48050,48050,48000,1144
|
|
20230718,140800,24310870650,48050,48050,48050,48000,737
|
|
20230718,140700,24275485400,48050,48000,48050,48000,6649
|
|
20230718,140600,23956287000,48000,48000,48050,48000,5792
|
|
20230718,140500,23678241300,48000,48000,48050,48000,1332
|
|
20230718,140400,23614279250,48050,48000,48050,48000,964
|
|
20230718,140300,23567990600,48050,48000,48050,48000,764
|
|
20230718,140200,23531296700,48050,48000,48050,48000,654
|
|
20230718,140100,23499891750,48000,48050,48050,48000,1309
|
|
20230718,140000,23437007400,48000,48050,48100,48000,682
|
|
20230718,135900,23404258800,48050,48050,48100,48050,634
|
|
20230718,135800,23373789450,48050,48100,48100,48050,584
|
|
20230718,135700,23345719050,48100,48050,48100,48050,416
|
|
20230718,135600,23325723750,48050,48050,48100,48050,542
|
|
20230718,135500,23299673950,48050,48050,48100,48050,782
|
|
20230718,135400,23262079150,48050,48050,48100,48050,763
|
|
20230718,135300,23225411900,48050,48050,48100,48050,275
|
|
20230718,135200,23212192550,48050,48000,48100,48000,2271
|
|
20230718,135100,23103082650,48050,48000,48050,48000,564
|
|
20230718,135000,23075999000,48000,48000,48050,48000,1790
|
|
20230718,134900,22990006750,48000,48000,48050,48000,838
|
|
20230718,134800,22949759450,48000,48050,48100,48000,10009
|
|
20230718,134700,22469151700,48000,48000,48050,48000,529
|
|
20230718,134600,22443747850,48050,48050,48050,48000,798
|
|
20230718,134500,22405429750,48000,48000,48050,48000,667
|
|
20230718,134400,22373392200,48050,48050,48050,48000,707
|
|
20230718,134300,22339436500,48050,48050,48050,48000,3107
|
|
20230718,134200,22190158850,48000,48050,48050,48000,1569
|
|
20230718,134100,22114794650,48050,48050,48100,48000,2171
|
|
20230718,134000,22010484250,48050,48050,48100,48050,360
|
|
20230718,133900,21993183050,48050,48050,48100,48050,317
|
|
20230718,133800,21977946450,48100,48100,48100,48050,561
|
|
20230718,133700,21950983100,48100,48100,48100,48050,692
|
|
20230718,133600,21917720850,48100,48100,48100,48050,299
|
|
20230718,133500,21903350000,48050,48050,48100,48050,262
|
|
20230718,133400,21890757450,48050,48100,48100,48050,401
|
|
20230718,133300,21871483850,48050,48050,48100,48050,308
|
|
20230718,133200,21856677200,48050,48050,48100,48050,501
|
|
20230718,133100,21832591250,48050,48050,48100,48050,550
|
|
20230718,133000,21806161100,48050,48050,48050,48000,1696
|
|
20230718,132900,21724674450,48050,48050,48100,48000,1459
|
|
20230718,132800,21654569400,48050,48100,48100,48050,591
|
|
20230718,132700,21626166500,48050,48000,48050,48000,3092
|
|
20230718,132600,21477600300,48050,48050,48050,48000,441
|
|
20230718,132500,21456422400,48000,48000,48050,48000,312
|
|
20230718,132400,21441440900,48050,48050,48100,48000,1286
|
|
20230718,132300,21379666550,48050,48100,48100,48050,616
|
|
20230718,132200,21350063350,48050,48050,48100,48050,616
|
|
20230718,132100,21320456050,48050,48100,48100,48050,668
|
|
20230718,132000,21288350550,48050,48050,48100,48050,337
|
|
20230718,131900,21272155250,48100,48100,48100,48050,472
|
|
20230718,131800,21249472500,48050,48100,48100,48050,490
|
|
20230718,131700,21225921250,48050,48050,48100,48050,303
|
|
20230718,131600,21211359400,48050,48100,48100,48050,2410
|
|
20230718,131500,21095555800,48100,48100,48100,48050,442
|
|
20230718,131400,21074308150,48100,48050,48100,48050,227
|
|
20230718,131300,21063398150,48050,48100,48100,48050,148
|
|
20230718,131200,21056282700,48100,48050,48100,48050,223
|
|
20230718,131100,21045563200,48050,48050,48100,48000,727
|
|
20230718,131000,21010629900,48000,48000,48050,48000,3577
|
|
20230718,130900,20838773950,48050,48050,48050,48000,763
|
|
20230718,130800,20802121550,48050,48050,48050,48000,375
|
|
20230718,130700,20784112600,48050,48050,48050,48000,285
|
|
20230718,130600,20770425150,48050,48050,48050,48000,820
|
|
20230718,130500,20731025800,48050,48000,48050,48000,746
|
|
20230718,130400,20695203800,48050,48050,48050,48000,1364
|
|
20230718,130300,20629679550,48100,48100,48100,48050,2848
|
|
20230718,130200,20492825500,48050,48050,48100,48050,457
|
|
20230718,130100,20470860100,48100,48050,48100,48050,539
|
|
20230718,130000,20444948600,48050,48050,48100,48050,431
|
|
20230718,125900,20424235300,48050,48050,48100,48050,148
|
|
20230718,125800,20417117600,48100,48050,48100,48050,392
|
|
20230718,125700,20398273550,48050,48100,48100,48050,362
|
|
20230718,125600,20380876900,48050,48100,48100,48050,264
|
|
20230718,125500,20368186950,48100,48050,48100,48050,359
|
|
20230718,125400,20350932650,48100,48050,48100,48050,511
|
|
20230718,125300,20326361550,48100,48100,48100,48050,199
|
|
20230718,125200,20316794900,48100,48050,48100,48050,250
|
|
20230718,125100,20304777650,48050,48100,48100,48050,244
|
|
20230718,125000,20293049450,48050,48050,48100,48050,577
|
|
20230718,124900,20265318900,48050,48100,48100,48050,305
|
|
20230718,124800,20250658200,48100,48050,48100,48050,396
|
|
20230718,124700,20231621000,48050,48050,48100,48050,521
|
|
20230718,124600,20206576600,48050,48050,48100,48050,456
|
|
20230718,124500,20184654350,48100,48050,48100,48050,1797
|
|
20230718,124400,20098227950,48050,48050,48100,48050,131
|
|
20230718,124300,20091930700,48100,48100,48100,48050,261
|
|
20230718,124200,20079384950,48050,48100,48100,48050,110
|
|
20230718,124100,20074096550,48100,48100,48150,48100,466
|
|
20230718,124000,20051679100,48100,48100,48150,48100,454
|
|
20230718,123900,20029839150,48150,48100,48150,48100,629
|
|
20230718,123800,19999580650,48100,48050,48100,48050,461
|
|
20230718,123700,19977420950,48050,48100,48150,48050,3205
|
|
20230718,123600,19823320200,48150,48100,48150,48100,545
|
|
20230718,123500,19797102150,48150,48100,48150,48100,335
|
|
20230718,123400,19780981100,48150,48150,48150,48100,782
|
|
20230718,123300,19743334850,48100,48050,48150,48000,5327
|
|
20230718,123200,19487224050,48000,48100,48100,48000,3736
|
|
20230718,123100,19307708550,48050,48100,48100,48050,361
|
|
20230718,123000,19290359800,48050,48050,48100,48050,477
|
|
20230718,122900,19267436650,48050,48050,48100,48050,4332
|
|
20230718,122800,19059280400,48100,48050,48100,48050,453
|
|
20230718,122700,19037503700,48100,48100,48100,48050,177
|
|
20230718,122600,19028993800,48100,48150,48150,48100,3808
|
|
20230718,122500,18845819600,48150,48100,48150,48100,223
|
|
20230718,122400,18835090650,48100,48100,48150,48100,451
|
|
20230718,122300,18813387050,48150,48100,48150,48100,323
|
|
20230718,122200,18797842000,48100,48150,48150,48100,258
|
|
20230718,122100,18785421300,48150,48100,48150,48100,469
|
|
20230718,122000,18762854250,48100,48100,48150,48100,219
|
|
20230718,121900,18752316800,48150,48100,48150,48100,302
|
|
20230718,121800,18737788100,48100,48100,48150,48100,404
|
|
20230718,121700,18718351800,48100,48150,48200,48100,743
|
|
20230718,121600,18682577300,48150,48150,48200,48150,1304
|
|
20230718,121500,18619786400,48200,48200,48200,48150,192
|
|
20230718,121400,18610538350,48150,48050,48200,48050,4170
|
|
20230718,121300,18409888250,48050,48100,48100,48050,1081
|
|
20230718,121200,18357910250,48050,48100,48150,48050,3831
|
|
20230718,121100,18173639850,48100,48100,48150,48100,322
|
|
20230718,121000,18158148850,48150,48150,48150,48100,2569
|
|
20230718,120900,18034455050,48150,48150,48200,48150,187
|
|
20230718,120800,18025448100,48200,48200,48200,48150,231
|
|
20230718,120700,18014320350,48150,48150,48200,48150,294
|
|
20230718,120600,18000152850,48200,48150,48200,48150,419
|
|
20230718,120500,17979974400,48150,48150,48200,48150,247
|
|
20230718,120400,17968078550,48150,48200,48250,48150,3432
|
|
20230718,120300,17802653850,48250,48250,48250,48200,514
|
|
20230718,120200,17777873650,48200,48200,48250,48200,202
|
|
20230718,120100,17768134600,48200,48200,48250,48200,425
|
|
20230718,120000,17747646850,48200,48200,48250,48200,170
|
|
20230718,115900,17739446850,48250,48250,48250,48200,1202
|
|
20230718,115800,17681456550,48250,48250,48250,48200,617
|
|
20230718,115700,17651696000,48250,48350,48350,48200,2467
|
|
20230718,115600,17532570450,48350,48300,48350,48300,392
|
|
20230718,115500,17513628050,48300,48250,48350,48250,2066
|
|
20230718,115400,17413840850,48300,48300,48300,48250,310
|
|
20230718,115300,17398879250,48250,48250,48300,48250,158
|
|
20230718,115200,17391252650,48250,48250,48300,48250,795
|
|
20230718,115100,17352860400,48250,48250,48300,48250,541
|
|
20230718,115000,17326754600,48250,48350,48350,48250,2876
|
|
20230718,114900,17187899600,48300,48350,48350,48300,294
|
|
20230718,114800,17173692450,48350,48300,48350,48300,381
|
|
20230718,114700,17155279250,48300,48300,48350,48300,192
|
|
20230718,114600,17146002350,48300,48350,48350,48300,1289
|
|
20230718,114500,17083686150,48350,48350,48400,48350,181
|
|
20230718,114400,17074931750,48400,48400,48400,48350,630
|
|
20230718,114300,17044461900,48350,48400,48400,48350,521
|
|
20230718,114200,17019248400,48350,48350,48400,48350,395
|
|
20230718,114100,17000140250,48350,48350,48400,48350,1270
|
|
20230718,114000,16938678650,48350,48350,48400,48350,379
|
|
20230718,113900,16920339200,48400,48400,48400,48350,429
|
|
20230718,113800,16899583150,48400,48400,48400,48350,411
|
|
20230718,113700,16879698800,48350,48400,48400,48350,278
|
|
20230718,113600,16866248250,48350,48350,48400,48350,329
|
|
20230718,113500,16850333650,48350,48400,48400,48350,376
|
|
20230718,113400,16832146000,48400,48350,48400,48300,617
|
|
20230718,113300,16802303700,48350,48350,48400,48300,1511
|
|
20230718,113200,16729232950,48350,48350,48400,48300,1840
|
|
20230718,113100,16640246650,48300,48300,48400,48300,1961
|
|
20230718,113000,16545427750,48300,48300,48350,48300,416
|
|
20230718,112900,16525322550,48300,48350,48350,48300,333
|
|
20230718,112800,16509228500,48300,48350,48350,48300,514
|
|
20230718,112700,16484386450,48300,48250,48400,48250,3587
|
|
20230718,112600,16311001800,48300,48250,48300,48250,481
|
|
20230718,112500,16287773600,48250,48300,48300,48250,405
|
|
20230718,112400,16268221900,48300,48250,48300,48250,373
|
|
20230718,112300,16250210950,48250,48250,48300,48200,2474
|
|
20230718,112200,16130836250,48250,48200,48250,48200,267
|
|
20230718,112100,16117960850,48200,48200,48250,48200,710
|
|
20230718,112000,16083716850,48250,48250,48250,48200,349
|
|
20230718,111900,16066886250,48250,48200,48250,48200,285
|
|
20230718,111800,16053145250,48200,48200,48250,48200,240
|
|
20230718,111700,16041574700,48250,48250,48300,48150,8319
|
|
20230718,111600,15640438450,48300,48300,48300,48250,473
|
|
20230718,111500,15617613400,48250,48250,48300,48250,569
|
|
20230718,111400,15590150050,48300,48300,48300,48250,471
|
|
20230718,111300,15567417500,48250,48300,48300,48250,595
|
|
20230718,111200,15538698300,48300,48250,48300,48250,484
|
|
20230718,111100,15515342500,48300,48250,48300,48250,506
|
|
20230718,111000,15490921950,48300,48350,48350,48250,5697
|
|
20230718,110900,15215760900,48350,48350,48350,48300,328
|
|
20230718,110800,15199911450,48300,48350,48350,48300,447
|
|
20230718,110700,15178315200,48300,48350,48350,48300,975
|
|
20230718,110600,15131214650,48300,48300,48350,48300,494
|
|
20230718,110500,15107341750,48300,48350,48350,48300,677
|
|
20230718,110400,15074632600,48350,48300,48350,48300,294
|
|
20230718,110300,15060422100,48300,48350,48350,48300,408
|
|
20230718,110200,15040698250,48350,48300,48350,48300,1310
|
|
20230718,110100,14977367700,48300,48300,48350,48300,178
|
|
20230718,110000,14968767200,48300,48300,48350,48300,325
|
|
20230718,105900,14953057700,48350,48300,48350,48300,445
|
|
20230718,105800,14931548800,48350,48350,48350,48300,564
|
|
20230718,105700,14904291900,48300,48300,48350,48300,315
|
|
20230718,105600,14889071650,48350,48350,48350,48300,652
|
|
20230718,105500,14857550350,48350,48300,48350,48300,744
|
|
20230718,105400,14821587850,48350,48300,48350,48300,925
|
|
20230718,105300,14776888500,48300,48300,48300,48250,4565
|
|
20230718,105200,14556400450,48300,48250,48300,48250,264
|
|
20230718,105100,14543658000,48250,48300,48300,48250,375
|
|
20230718,105000,14525557200,48250,48250,48300,48250,154
|
|
20230718,104900,14518121150,48300,48250,48300,48250,653
|
|
20230718,104800,14486585000,48250,48250,48300,48250,231
|
|
20230718,104700,14475436150,48300,48350,48350,48250,9759
|
|
20230718,104600,14004306000,48300,48300,48350,48300,763
|
|
20230718,104500,13967441550,48350,48350,48350,48300,255
|
|
20230718,104400,13955118700,48350,48350,48350,48300,1089
|
|
20230718,104300,13902506450,48300,48350,48350,48300,1936
|
|
20230718,104200,13808908450,48350,48300,48350,48300,154
|
|
20230718,104100,13801466600,48350,48350,48350,48300,1468
|
|
20230718,104000,13730547950,48350,48400,48400,48300,1871
|
|
20230718,103900,13640107350,48400,48400,48400,48350,91
|
|
20230718,103800,13635703400,48400,48500,48500,48300,9335
|
|
20230718,103700,13183914450,48450,48450,48500,48450,223
|
|
20230718,103600,13173107600,48450,48450,48500,48450,684
|
|
20230718,103500,13139965250,48450,48550,48550,48450,10704
|
|
20230718,103400,12621192750,48550,48500,48550,48500,326
|
|
20230718,103300,12605375700,48550,48550,48550,48500,202
|
|
20230718,103200,12595570850,48550,48500,48550,48500,195
|
|
20230718,103100,12586106150,48550,48500,48550,48500,232
|
|
20230718,103000,12574851000,48550,48550,48600,48500,1424
|
|
20230718,102900,12505715850,48600,48650,48650,48550,4399
|
|
20230718,102800,12292083700,48600,48650,48700,48600,2821
|
|
20230718,102700,12154854850,48650,48600,48650,48600,2465
|
|
20230718,102600,12034944450,48600,48600,48650,48600,310
|
|
20230718,102500,12019875100,48650,48600,48650,48600,468
|
|
20230718,102400,11997114050,48650,48600,48650,48600,345
|
|
20230718,102300,11980341450,48600,48600,48650,48600,298
|
|
20230718,102200,11965856100,48600,48650,48700,48600,1410
|
|
20230718,102100,11897265500,48650,48650,48700,48650,342
|
|
20230718,102000,11880621500,48700,48750,48750,48650,3154
|
|
20230718,101900,11727097200,48700,48750,48750,48700,522
|
|
20230718,101800,11701670650,48700,48700,48750,48700,167
|
|
20230718,101700,11693531000,48700,48700,48750,48700,224
|
|
20230718,101600,11682619350,48700,48750,48750,48700,145
|
|
20230718,101500,11675554700,48750,48750,48800,48700,5290
|
|
20230718,101400,11417774150,48800,48750,48800,48750,1461
|
|
20230718,101300,11346537300,48750,48750,48800,48750,312
|
|
20230718,101200,11331314150,48750,48750,48800,48750,680
|
|
20230718,101100,11298151500,48800,48650,48800,48600,7814
|
|
20230718,101000,10917557850,48600,48600,48650,48600,141
|
|
20230718,100900,10910702800,48650,48650,48650,48600,380
|
|
20230718,100800,10892217400,48600,48600,48650,48600,99
|
|
20230718,100700,10887403250,48600,48600,48650,48600,4561
|
|
20230718,100600,10665736050,48600,48600,48650,48600,181
|
|
20230718,100500,10656933050,48650,48650,48650,48600,2524
|
|
20230718,100400,10534143400,48650,48650,48650,48600,386
|
|
20230718,100300,10515373000,48600,48650,48650,48600,132
|
|
20230718,100200,10508955200,48650,48600,48650,48550,1209
|
|
20230718,100100,10450195400,48600,48600,48600,48550,636
|
|
20230718,100000,10419287550,48550,48600,48600,48550,679
|
|
20230718,095900,10386298300,48600,48650,48650,48550,637
|
|
20230718,095800,10355332400,48650,48600,48700,48600,7237
|
|
20230718,095700,10003386500,48600,48550,48600,48550,310
|
|
20230718,095600,9988330100,48550,48550,48600,48550,232
|
|
20230718,095500,9977063750,48550,48600,48650,48550,1753
|
|
20230718,095400,9891868300,48600,48650,48800,48550,7136
|
|
20230718,095300,9544759900,48650,48700,48750,48600,7921
|
|
20230718,095200,9159244750,48750,48750,48750,48700,685
|
|
20230718,095100,9125853900,48750,48800,48850,48700,1472
|
|
20230718,095000,9054090350,48800,48800,48800,48750,2063
|
|
20230718,094900,8953429050,48800,48800,48850,48750,1854
|
|
20230718,094800,8862923850,48800,48800,48850,48750,3118
|
|
20230718,094700,8710699550,48800,48800,48800,48700,1862
|
|
20230718,094600,8619897650,48750,48800,48800,48750,1156
|
|
20230718,094500,8563515850,48800,48750,48800,48700,1081
|
|
20230718,094400,8510814900,48750,48700,48750,48650,2875
|
|
20230718,094300,8370769750,48700,48750,48750,48700,784
|
|
20230718,094200,8332579750,48750,48700,48750,48700,642
|
|
20230718,094100,8301305100,48750,48750,48750,48700,228
|
|
20230718,094000,8290197950,48750,48800,48800,48700,1820
|
|
20230718,093900,8201491100,48700,48600,48750,48600,6754
|
|
20230718,093800,7872629000,48650,48600,48700,48600,4022
|
|
20230718,093700,7676988300,48600,48600,48650,48550,1482
|
|
20230718,093600,7604956150,48650,48600,48650,48600,829
|
|
20230718,093500,7564640050,48600,48700,48700,48550,3335
|
|
20230718,093400,7402618150,48650,48650,48700,48650,3024
|
|
20230718,093300,7255471000,48700,48700,48700,48650,952
|
|
20230718,093200,7209115950,48700,48700,48700,48650,235
|
|
20230718,093100,7197675700,48650,48600,48700,48600,2289
|
|
20230718,093000,7086315650,48550,48500,48650,48500,8140
|
|
20230718,092900,6691016650,48500,48550,48550,48500,2552
|
|
20230718,092800,6567238800,48500,48500,48550,48500,880
|
|
20230718,092700,6524532150,48500,48500,48550,48500,836
|
|
20230718,092600,6483959650,48550,48500,48550,48500,166
|
|
20230718,092500,6475905550,48550,48600,48600,48500,934
|
|
20230718,092400,6430560400,48600,48600,48600,48550,1991
|
|
20230718,092300,6333836300,48550,48600,48650,48550,2495
|
|
20230718,092200,6212581550,48600,48550,48650,48500,2638
|
|
20230718,092100,6084448800,48550,48550,48600,48550,1336
|
|
20230718,092000,6019562950,48550,48550,48550,48450,5816
|
|
20230718,091900,5737400300,48500,48450,48550,48400,2302
|
|
20230718,091800,5625769650,48450,48450,48500,48400,1177
|
|
20230718,091700,5568779250,48450,48550,48550,48450,4336
|
|
20230718,091600,5358511150,48500,48450,48600,48400,3221
|
|
20230718,091500,5202285850,48450,48500,48500,48400,5332
|
|
20230718,091400,4943966000,48500,48550,48550,48500,3187
|
|
20230718,091300,4789323000,48500,48500,48550,48500,1569
|
|
20230718,091200,4713171750,48500,48550,48600,48500,6625
|
|
20230718,091100,4391696200,48600,48650,48650,48600,4037
|
|
20230718,091000,4195390950,48700,48750,48750,48650,2228
|
|
20230718,090900,4086889350,48750,48750,48750,48700,2206
|
|
20230718,090800,3979404150,48700,48800,48800,48700,1853
|
|
20230718,090700,3889045450,48750,48900,48900,48750,3165
|
|
20230718,090600,3734568100,48850,48900,48900,48800,8928
|
|
20230718,090500,3298296950,48900,48900,48950,48900,1766
|
|
20230718,090400,3211875500,48950,48850,48950,48800,5822
|
|
20230718,090300,2927355500,48850,48850,48850,48800,1500
|
|
20230718,090200,2854144050,48800,48850,48950,48750,10650
|
|
20230718,090100,2333828500,48900,49050,49100,48900,10462
|
|
20230718,090000,1820920850,49050,49300,49300,48850,36962
|