663 lines
36 KiB
CSV
663 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,200000,43409067600,48150,48150,48150,48150,89352
|
|
20230719,195900,43409067600,48150,48150,48150,48150,0
|
|
20230719,195800,43409067600,48150,48150,48150,48150,0
|
|
20230719,195700,43409067600,48150,48150,48150,48150,0
|
|
20230719,195600,43409067600,48150,48150,48150,48150,0
|
|
20230719,195500,43409067600,48150,48150,48150,48150,0
|
|
20230719,195400,43409067600,48150,48150,48150,48150,0
|
|
20230719,195300,43409067600,48150,48150,48150,48150,0
|
|
20230719,195200,43409067600,48150,48150,48150,48150,0
|
|
20230719,195100,43409067600,48150,48150,48150,48150,0
|
|
20230719,195000,43409067600,48150,48150,48150,48150,0
|
|
20230719,194900,43409067600,48150,48150,48150,48150,0
|
|
20230719,194800,43409067600,48150,48150,48150,48150,0
|
|
20230719,194700,43409067600,48150,48150,48150,48150,0
|
|
20230719,194600,43409067600,48150,48150,48150,48150,0
|
|
20230719,194500,43409067600,48150,48150,48150,48150,0
|
|
20230719,194400,43409067600,48150,48150,48150,48150,0
|
|
20230719,194300,43409067600,48150,48150,48150,48150,0
|
|
20230719,194200,43409067600,48150,48150,48150,48150,0
|
|
20230719,194100,43409067600,48150,48150,48150,48150,0
|
|
20230719,194000,43409067600,48150,48150,48150,48150,0
|
|
20230719,193900,43409067600,48150,48150,48150,48150,0
|
|
20230719,193800,43409067600,48150,48150,48150,48150,0
|
|
20230719,193700,43409067600,48150,48150,48150,48150,0
|
|
20230719,193600,43409067600,48150,48150,48150,48150,0
|
|
20230719,193500,43409067600,48150,48150,48150,48150,0
|
|
20230719,193400,43409067600,48150,48150,48150,48150,0
|
|
20230719,193300,43409067600,48150,48150,48150,48150,0
|
|
20230719,193200,43409067600,48150,48150,48150,48150,0
|
|
20230719,193100,43409067600,48150,48150,48150,48150,0
|
|
20230719,193000,43409067600,48150,48150,48150,48150,89352
|
|
20230719,192900,43409067600,48150,48150,48150,48150,0
|
|
20230719,192800,43409067600,48150,48150,48150,48150,0
|
|
20230719,192700,43409067600,48150,48150,48150,48150,0
|
|
20230719,192600,43409067600,48150,48150,48150,48150,0
|
|
20230719,192500,43409067600,48150,48150,48150,48150,0
|
|
20230719,192400,43409067600,48150,48150,48150,48150,0
|
|
20230719,192300,43409067600,48150,48150,48150,48150,0
|
|
20230719,192200,43409067600,48150,48150,48150,48150,0
|
|
20230719,192100,43409067600,48150,48150,48150,48150,0
|
|
20230719,192000,43409067600,48150,48150,48150,48150,0
|
|
20230719,191900,43409067600,48150,48150,48150,48150,0
|
|
20230719,191800,43409067600,48150,48150,48150,48150,0
|
|
20230719,191700,43409067600,48150,48150,48150,48150,0
|
|
20230719,191600,43409067600,48150,48150,48150,48150,0
|
|
20230719,191500,43409067600,48150,48150,48150,48150,0
|
|
20230719,191400,43409067600,48150,48150,48150,48150,0
|
|
20230719,191300,43409067600,48150,48150,48150,48150,0
|
|
20230719,191200,43409067600,48150,48150,48150,48150,0
|
|
20230719,191100,43409067600,48150,48150,48150,48150,0
|
|
20230719,191000,43409067600,48150,48150,48150,48150,0
|
|
20230719,190900,43409067600,48150,48150,48150,48150,0
|
|
20230719,190800,43409067600,48150,48150,48150,48150,0
|
|
20230719,190700,43409067600,48150,48150,48150,48150,0
|
|
20230719,190600,43409067600,48150,48150,48150,48150,0
|
|
20230719,190500,43409067600,48150,48150,48150,48150,0
|
|
20230719,190400,43409067600,48150,48150,48150,48150,0
|
|
20230719,190300,43409067600,48150,48150,48150,48150,0
|
|
20230719,190200,43409067600,48150,48150,48150,48150,0
|
|
20230719,190100,43409067600,48150,48150,48150,48150,0
|
|
20230719,190000,43409067600,48150,48150,48150,48150,89352
|
|
20230719,185900,43409067600,48150,48150,48150,48150,0
|
|
20230719,185800,43409067600,48150,48150,48150,48150,0
|
|
20230719,185700,43409067600,48150,48150,48150,48150,0
|
|
20230719,185600,43409067600,48150,48150,48150,48150,0
|
|
20230719,185500,43409067600,48150,48150,48150,48150,0
|
|
20230719,185400,43409067600,48150,48150,48150,48150,0
|
|
20230719,185300,43409067600,48150,48150,48150,48150,0
|
|
20230719,185200,43409067600,48150,48150,48150,48150,0
|
|
20230719,185100,43409067600,48150,48150,48150,48150,0
|
|
20230719,185000,43409067600,48150,48150,48150,48150,0
|
|
20230719,184900,43409067600,48150,48150,48150,48150,0
|
|
20230719,184800,43409067600,48150,48150,48150,48150,0
|
|
20230719,184700,43409067600,48150,48150,48150,48150,0
|
|
20230719,184600,43409067600,48150,48150,48150,48150,0
|
|
20230719,184500,43409067600,48150,48150,48150,48150,0
|
|
20230719,184400,43409067600,48150,48150,48150,48150,0
|
|
20230719,184300,43409067600,48150,48150,48150,48150,0
|
|
20230719,184200,43409067600,48150,48150,48150,48150,0
|
|
20230719,184100,43409067600,48150,48150,48150,48150,0
|
|
20230719,184000,43409067600,48150,48150,48150,48150,0
|
|
20230719,183900,43409067600,48150,48150,48150,48150,0
|
|
20230719,183800,43409067600,48150,48150,48150,48150,0
|
|
20230719,183700,43409067600,48150,48150,48150,48150,0
|
|
20230719,183600,43409067600,48150,48150,48150,48150,0
|
|
20230719,183500,43409067600,48150,48150,48150,48150,0
|
|
20230719,183400,43409067600,48150,48150,48150,48150,0
|
|
20230719,183300,43409067600,48150,48150,48150,48150,0
|
|
20230719,183200,43409067600,48150,48150,48150,48150,0
|
|
20230719,183100,43409067600,48150,48150,48150,48150,0
|
|
20230719,183000,43409067600,48150,48150,48150,48150,89352
|
|
20230719,182900,43409067600,48150,48150,48150,48150,0
|
|
20230719,182800,43409067600,48150,48150,48150,48150,0
|
|
20230719,182700,43409067600,48150,48150,48150,48150,0
|
|
20230719,182600,43409067600,48150,48150,48150,48150,0
|
|
20230719,182500,43409067600,48150,48150,48150,48150,0
|
|
20230719,182400,43409067600,48150,48150,48150,48150,0
|
|
20230719,182300,43409067600,48150,48150,48150,48150,0
|
|
20230719,182200,43409067600,48150,48150,48150,48150,0
|
|
20230719,182100,43409067600,48150,48150,48150,48150,0
|
|
20230719,182000,43409067600,48150,48150,48150,48150,0
|
|
20230719,181900,43409067600,48150,48150,48150,48150,0
|
|
20230719,181800,43409067600,48150,48150,48150,48150,0
|
|
20230719,181700,43409067600,48150,48150,48150,48150,0
|
|
20230719,181600,43409067600,48150,48150,48150,48150,0
|
|
20230719,181500,43409067600,48150,48150,48150,48150,0
|
|
20230719,181400,43409067600,48150,48150,48150,48150,0
|
|
20230719,181300,43409067600,48150,48150,48150,48150,0
|
|
20230719,181200,43409067600,48150,48150,48150,48150,0
|
|
20230719,181100,43409067600,48150,48150,48150,48150,0
|
|
20230719,181000,43409067600,48150,48150,48150,48150,0
|
|
20230719,180900,43409067600,48150,48150,48150,48150,0
|
|
20230719,180800,43409067600,48150,48150,48150,48150,0
|
|
20230719,180700,43409067600,48150,48150,48150,48150,0
|
|
20230719,180600,43409067600,48150,48150,48150,48150,0
|
|
20230719,180500,43409067600,48150,48150,48150,48150,0
|
|
20230719,180400,43409067600,48150,48150,48150,48150,0
|
|
20230719,180300,43409067600,48150,48150,48150,48150,0
|
|
20230719,180200,43409067600,48150,48150,48150,48150,0
|
|
20230719,180100,43409067600,48150,48150,48150,48150,0
|
|
20230719,180000,43409067600,48150,48150,48150,48150,89352
|
|
20230719,175900,43409067600,48150,48150,48150,48150,0
|
|
20230719,175800,43409067600,48150,48150,48150,48150,0
|
|
20230719,175700,43409067600,48150,48150,48150,48150,0
|
|
20230719,175600,43409067600,48150,48150,48150,48150,0
|
|
20230719,175500,43409067600,48150,48150,48150,48150,0
|
|
20230719,175400,43409067600,48150,48150,48150,48150,0
|
|
20230719,175300,43409067600,48150,48150,48150,48150,0
|
|
20230719,175200,43409067600,48150,48150,48150,48150,0
|
|
20230719,175100,43409067600,48150,48150,48150,48150,0
|
|
20230719,175000,43409067600,48150,48150,48150,48150,0
|
|
20230719,174900,43409067600,48150,48150,48150,48150,0
|
|
20230719,174800,43409067600,48150,48150,48150,48150,0
|
|
20230719,174700,43409067600,48150,48150,48150,48150,0
|
|
20230719,174600,43409067600,48150,48150,48150,48150,0
|
|
20230719,174500,43409067600,48150,48150,48150,48150,0
|
|
20230719,174400,43409067600,48150,48150,48150,48150,0
|
|
20230719,174300,43409067600,48150,48150,48150,48150,0
|
|
20230719,174200,43409067600,48150,48150,48150,48150,0
|
|
20230719,174100,43409067600,48150,48150,48150,48150,0
|
|
20230719,174000,43409067600,48150,48150,48150,48150,0
|
|
20230719,173900,43409067600,48150,48150,48150,48150,0
|
|
20230719,173800,43409067600,48150,48150,48150,48150,0
|
|
20230719,173700,43409067600,48150,48150,48150,48150,0
|
|
20230719,173600,43409067600,48150,48150,48150,48150,0
|
|
20230719,173500,43409067600,48150,48150,48150,48150,0
|
|
20230719,173400,43409067600,48150,48150,48150,48150,0
|
|
20230719,173300,43409067600,48150,48150,48150,48150,0
|
|
20230719,173200,43409067600,48150,48150,48150,48150,0
|
|
20230719,173100,43409067600,48150,48150,48150,48150,0
|
|
20230719,173000,43409067600,48150,48150,48150,48150,89352
|
|
20230719,172900,43409067600,48150,48150,48150,48150,0
|
|
20230719,172800,43409067600,48150,48150,48150,48150,0
|
|
20230719,172700,43409067600,48150,48150,48150,48150,0
|
|
20230719,172600,43409067600,48150,48150,48150,48150,0
|
|
20230719,172500,43409067600,48150,48150,48150,48150,0
|
|
20230719,172400,43409067600,48150,48150,48150,48150,0
|
|
20230719,172300,43409067600,48150,48150,48150,48150,0
|
|
20230719,172200,43409067600,48150,48150,48150,48150,0
|
|
20230719,172100,43409067600,48150,48150,48150,48150,0
|
|
20230719,172000,43409067600,48150,48150,48150,48150,0
|
|
20230719,171900,43409067600,48150,48150,48150,48150,0
|
|
20230719,171800,43409067600,48150,48150,48150,48150,0
|
|
20230719,171700,43409067600,48150,48150,48150,48150,0
|
|
20230719,171600,43409067600,48150,48150,48150,48150,0
|
|
20230719,171500,43409067600,48150,48150,48150,48150,0
|
|
20230719,171400,43409067600,48150,48150,48150,48150,0
|
|
20230719,171300,43409067600,48150,48150,48150,48150,0
|
|
20230719,171200,43409067600,48150,48150,48150,48150,0
|
|
20230719,171100,43409067600,48150,48150,48150,48150,0
|
|
20230719,171000,43409067600,48150,48150,48150,48150,0
|
|
20230719,170900,43409067600,48150,48150,48150,48150,0
|
|
20230719,170800,43409067600,48150,48150,48150,48150,0
|
|
20230719,170700,43409067600,48150,48150,48150,48150,0
|
|
20230719,170600,43409067600,48150,48150,48150,48150,0
|
|
20230719,170500,43409067600,48150,48150,48150,48150,0
|
|
20230719,170400,43409067600,48150,48150,48150,48150,0
|
|
20230719,170300,43409067600,48150,48150,48150,48150,0
|
|
20230719,170200,43409067600,48150,48150,48150,48150,0
|
|
20230719,170100,43409067600,48150,48150,48150,48150,0
|
|
20230719,170000,43409067600,48150,48150,48150,48150,89352
|
|
20230719,165900,43409067600,48150,48150,48150,48150,0
|
|
20230719,165800,43409067600,48150,48150,48150,48150,0
|
|
20230719,165700,43409067600,48150,48150,48150,48150,0
|
|
20230719,165600,43409067600,48150,48150,48150,48150,0
|
|
20230719,165500,43409067600,48150,48150,48150,48150,0
|
|
20230719,165400,43409067600,48150,48150,48150,48150,0
|
|
20230719,165300,43409067600,48150,48150,48150,48150,0
|
|
20230719,165200,43409067600,48150,48150,48150,48150,0
|
|
20230719,165100,43409067600,48150,48150,48150,48150,0
|
|
20230719,165000,43409067600,48150,48150,48150,48150,0
|
|
20230719,164900,43409067600,48150,48150,48150,48150,0
|
|
20230719,164800,43409067600,48150,48150,48150,48150,0
|
|
20230719,164700,43409067600,48150,48150,48150,48150,0
|
|
20230719,164600,43409067600,48150,48150,48150,48150,0
|
|
20230719,164500,43409067600,48150,48150,48150,48150,0
|
|
20230719,164400,43409067600,48150,48150,48150,48150,0
|
|
20230719,164300,43409067600,48150,48150,48150,48150,0
|
|
20230719,164200,43409067600,48150,48150,48150,48150,0
|
|
20230719,164100,43409067600,48150,48150,48150,48150,0
|
|
20230719,164000,43409067600,48150,48150,48150,48150,0
|
|
20230719,163900,43409067600,48150,48150,48150,48150,0
|
|
20230719,163800,43409067600,48150,48150,48150,48150,0
|
|
20230719,163700,43409067600,48150,48150,48150,48150,0
|
|
20230719,163600,43409067600,48150,48150,48150,48150,0
|
|
20230719,163500,43409067600,48150,48150,48150,48150,0
|
|
20230719,163400,43409067600,48150,48150,48150,48150,0
|
|
20230719,163300,43409067600,48150,48150,48150,48150,0
|
|
20230719,163200,43409067600,48150,48150,48150,48150,0
|
|
20230719,163100,43409067600,48150,48150,48150,48150,0
|
|
20230719,163000,43409067600,48150,48150,48150,48150,89352
|
|
20230719,162900,43409067600,48150,48150,48150,48150,0
|
|
20230719,162800,43409067600,48150,48150,48150,48150,0
|
|
20230719,162700,43409067600,48150,48150,48150,48150,0
|
|
20230719,162600,43409067600,48150,48150,48150,48150,0
|
|
20230719,162500,43409067600,48150,48150,48150,48150,0
|
|
20230719,162400,43409067600,48150,48150,48150,48150,0
|
|
20230719,162300,43409067600,48150,48150,48150,48150,0
|
|
20230719,162200,43409067600,48150,48150,48150,48150,0
|
|
20230719,162100,43409067600,48150,48150,48150,48150,0
|
|
20230719,162000,43409067600,48150,48150,48150,48150,0
|
|
20230719,161900,43409067600,48150,48150,48150,48150,0
|
|
20230719,161800,43409067600,48150,48150,48150,48150,0
|
|
20230719,161700,43409067600,48150,48150,48150,48150,0
|
|
20230719,161600,43409067600,48150,48150,48150,48150,0
|
|
20230719,161500,43409067600,48150,48150,48150,48150,0
|
|
20230719,161400,43409067600,48150,48150,48150,48150,0
|
|
20230719,161300,43409067600,48150,48150,48150,48150,0
|
|
20230719,161200,43409067600,48150,48150,48150,48150,0
|
|
20230719,161100,43409067600,48150,48150,48150,48150,0
|
|
20230719,161000,43409067600,48150,48150,48150,48150,0
|
|
20230719,160900,43409067600,48150,48150,48150,48150,0
|
|
20230719,160800,43409067600,48150,48150,48150,48150,0
|
|
20230719,160700,43409067600,48150,48150,48150,48150,0
|
|
20230719,160600,43409067600,48150,48150,48150,48150,0
|
|
20230719,160500,43409067600,48150,48150,48150,48150,0
|
|
20230719,160400,43409067600,48150,48150,48150,48150,0
|
|
20230719,160300,43409067600,48150,48150,48150,48150,0
|
|
20230719,160200,43409067600,48150,48150,48150,48150,0
|
|
20230719,160100,43409067600,48150,48150,48150,48150,0
|
|
20230719,160000,43409067600,48150,48150,48150,48150,89352
|
|
20230719,155900,43409067600,48150,48150,48150,48150,0
|
|
20230719,155800,43409067600,48150,48150,48150,48150,0
|
|
20230719,155700,43409067600,48150,48150,48150,48150,0
|
|
20230719,155600,43409067600,48150,48150,48150,48150,0
|
|
20230719,155500,43409067600,48150,48150,48150,48150,0
|
|
20230719,155400,43409067600,48150,48150,48150,48150,0
|
|
20230719,155300,43409067600,48150,48150,48150,48150,0
|
|
20230719,155200,43409067600,48150,48150,48150,48150,0
|
|
20230719,155100,43409067600,48150,48150,48150,48150,0
|
|
20230719,155000,43409067600,48150,48150,48150,48150,0
|
|
20230719,154900,43409067600,48150,48150,48150,48150,0
|
|
20230719,154800,43409067600,48150,48150,48150,48150,0
|
|
20230719,154700,43409067600,48150,48150,48150,48150,0
|
|
20230719,154600,43409067600,48150,48150,48150,48150,0
|
|
20230719,154500,43409067600,48150,48150,48150,48150,0
|
|
20230719,154400,43409067600,48150,48150,48150,48150,0
|
|
20230719,154300,43409067600,48150,48150,48150,48150,0
|
|
20230719,154200,43409067600,48150,48150,48150,48150,0
|
|
20230719,154100,43409067600,48150,48150,48150,48150,0
|
|
20230719,154000,43409067600,48150,48150,48150,48150,0
|
|
20230719,153900,43409067600,48150,48150,48150,48150,0
|
|
20230719,153800,43409067600,48150,48150,48150,48150,0
|
|
20230719,153700,43409067600,48150,48150,48150,48150,0
|
|
20230719,153600,43409067600,48150,48150,48150,48150,0
|
|
20230719,153500,43409067600,48150,48150,48150,48150,0
|
|
20230719,153400,43409067600,48150,48150,48150,48150,0
|
|
20230719,153300,43409067600,48150,48150,48150,48150,0
|
|
20230719,153200,43409067600,48150,48150,48150,48150,0
|
|
20230719,153100,43409067600,48150,48150,48150,48150,0
|
|
20230719,153000,43409067600,48150,48150,48150,48150,178704
|
|
20230719,152900,39106768800,48200,48200,48200,48200,0
|
|
20230719,152800,39106768800,48200,48200,48200,48200,0
|
|
20230719,152700,39106768800,48200,48200,48200,48200,0
|
|
20230719,152600,39106768800,48200,48200,48200,48200,0
|
|
20230719,152500,39106768800,48200,48200,48200,48200,0
|
|
20230719,152400,39106768800,48200,48200,48200,48200,0
|
|
20230719,152300,39106768800,48200,48200,48200,48200,0
|
|
20230719,152200,39106768800,48200,48200,48200,48200,0
|
|
20230719,152100,39106768800,48200,48200,48200,48200,0
|
|
20230719,152000,39106768800,48200,48200,48200,48200,0
|
|
20230719,151900,39106768800,48200,48250,48300,48200,3931
|
|
20230719,151800,38917147050,48200,48250,48250,48200,274
|
|
20230719,151700,38903928400,48250,48200,48250,48200,3520
|
|
20230719,151600,38734101100,48250,48250,48250,48200,700
|
|
20230719,151500,38700338700,48250,48250,48250,48200,2918
|
|
20230719,151400,38559554200,48250,48250,48250,48200,431
|
|
20230719,151300,38538759500,48200,48200,48300,48150,9535
|
|
20230719,151200,38078919250,48200,48200,48200,48150,948
|
|
20230719,151100,38033232900,48200,48150,48200,48150,3747
|
|
20230719,151000,37852755600,48200,48250,48300,48200,4504
|
|
20230719,150900,37635440350,48300,48250,48300,48250,2129
|
|
20230719,150800,37532611700,48300,48300,48300,48250,2022
|
|
20230719,150700,37434951700,48250,48300,48300,48250,114
|
|
20230719,150600,37429446850,48250,48300,48350,48150,6084
|
|
20230719,150500,37135756000,48350,48250,48350,48250,2707
|
|
20230719,150400,37004977100,48300,48350,48350,48250,1883
|
|
20230719,150300,36914006100,48350,48250,48350,48250,5077
|
|
20230719,150200,36668785600,48300,48250,48300,48200,2696
|
|
20230719,150100,36538631800,48250,48150,48250,48150,5289
|
|
20230719,150000,36283554900,48150,48100,48150,48100,1325
|
|
20230719,145900,36219766450,48100,48200,48200,48100,7175
|
|
20230719,145800,35874189750,48200,48150,48250,48100,6436
|
|
20230719,145700,35564146700,48100,48100,48150,48100,775
|
|
20230719,145600,35526846750,48100,48100,48150,48100,345
|
|
20230719,145500,35510247750,48150,48100,48150,48100,4254
|
|
20230719,145400,35305462700,48150,48150,48150,48100,767
|
|
20230719,145300,35268566900,48150,48100,48200,48050,2440
|
|
20230719,145200,35151135300,48100,48050,48100,48050,3751
|
|
20230719,145100,34970737850,48050,48100,48100,48050,665
|
|
20230719,145000,34938760500,48050,48100,48100,48050,2506
|
|
20230719,144900,34818264650,48050,48050,48150,48000,12088
|
|
20230719,144800,34237293150,48050,48000,48050,48000,1216
|
|
20230719,144700,34178901900,48000,48050,48050,48000,1239
|
|
20230719,144600,34119402650,48000,48000,48050,48000,730
|
|
20230719,144500,34084351150,48000,48050,48050,48000,1318
|
|
20230719,144400,34021073250,48000,48000,48050,48000,833
|
|
20230719,144300,33981076600,48050,48000,48050,48000,2372
|
|
20230719,144200,33867212750,48000,48050,48050,48000,1313
|
|
20230719,144100,33804171300,48050,48000,48050,48000,754
|
|
20230719,144000,33767956500,48050,48050,48050,48000,935
|
|
20230719,143900,33723064500,48050,48050,48050,48000,760
|
|
20230719,143800,33686571600,48050,48050,48050,48000,1051
|
|
20230719,143700,33636108750,48000,48000,48050,48000,1365
|
|
20230719,143600,33570565750,48050,48000,48050,48000,914
|
|
20230719,143500,33526681900,48000,48050,48050,48000,1130
|
|
20230719,143400,33472433300,48050,48050,48050,48000,1130
|
|
20230719,143300,33418180400,48050,48000,48050,48000,1924
|
|
20230719,143200,33325769100,48050,48000,48050,48000,569
|
|
20230719,143100,33298447500,48000,48050,48050,48000,857
|
|
20230719,143000,33257303750,48000,48050,48050,48000,1125
|
|
20230719,142900,33203287600,48050,48000,48050,48000,496
|
|
20230719,142800,33179472550,48050,48050,48050,48000,953
|
|
20230719,142700,33133720900,48050,48000,48050,48000,907
|
|
20230719,142600,33090179750,48050,48000,48050,48000,556
|
|
20230719,142500,33063475900,48000,48000,48050,48000,986
|
|
20230719,142400,33016139700,48000,48000,48050,48000,800
|
|
20230719,142300,32977731000,48050,48050,48050,48000,1747
|
|
20230719,142200,32893849100,48000,48000,48050,48000,870
|
|
20230719,142100,32852066000,48050,48000,48050,48000,1201
|
|
20230719,142000,32794399400,48000,48000,48050,48000,486
|
|
20230719,141900,32771066100,48000,48050,48050,48000,862
|
|
20230719,141800,32729669850,48050,48050,48050,48000,553
|
|
20230719,141700,32703117850,48050,48050,48050,48000,458
|
|
20230719,141600,32681128950,48050,48050,48050,48000,767
|
|
20230719,141500,32644298800,48000,48000,48050,48000,968
|
|
20230719,141400,32597826750,48000,48050,48050,48000,415
|
|
20230719,141300,32577900500,48000,48050,48050,48000,479
|
|
20230719,141200,32554906850,48050,48000,48050,48000,493
|
|
20230719,141100,32531230800,48000,48000,48050,48000,843
|
|
20230719,141000,32490746050,48050,48050,48050,48000,4096
|
|
20230719,140900,32293951500,48050,48000,48050,48000,693
|
|
20230719,140800,32260675800,48050,48000,48050,48000,832
|
|
20230719,140700,32220727650,48050,48000,48050,48000,404
|
|
20230719,140600,32201325400,48050,48000,48050,48000,1027
|
|
20230719,140500,32152006000,48050,48000,48050,48000,851
|
|
20230719,140400,32111143650,48000,48000,48050,48000,633
|
|
20230719,140300,32080757650,48050,48000,48050,48000,1261
|
|
20230719,140200,32020199800,48050,48000,48050,48000,927
|
|
20230719,140100,31975699200,48000,48000,48050,48000,1336
|
|
20230719,140000,31911557800,48000,48050,48050,48000,617
|
|
20230719,135900,31881940450,48000,48050,48050,48000,1009
|
|
20230719,135800,31833504850,48000,48000,48050,48000,1086
|
|
20230719,135700,31781365350,48000,48000,48050,47950,943
|
|
20230719,135600,31736102650,48000,48000,48050,48000,2323
|
|
20230719,135500,31624595050,48000,48050,48050,48000,755
|
|
20230719,135400,31588347750,48050,48050,48050,48000,866
|
|
20230719,135300,31546769300,48000,48050,48050,48000,654
|
|
20230719,135200,31515371900,48000,48000,48050,48000,615
|
|
20230719,135100,31485851000,48000,48000,48050,48000,989
|
|
20230719,135000,31438375000,48050,48000,48050,48000,1227
|
|
20230719,134900,31379461800,48050,48000,48050,48000,1786
|
|
20230719,134800,31293696850,48000,48050,48050,48000,648
|
|
20230719,134700,31262590900,48000,48000,48050,47950,1812
|
|
20230719,134600,31175611250,48000,48000,48050,48000,1869
|
|
20230719,134500,31085897500,48000,48050,48050,48000,3744
|
|
20230719,134400,30906183750,48000,48000,48050,48000,1323
|
|
20230719,134300,30842678400,48000,48050,48050,48000,1024
|
|
20230719,134200,30793511050,48050,48050,48050,48000,968
|
|
20230719,134100,30747034300,48050,48000,48050,48000,783
|
|
20230719,134000,30709427900,48050,48000,48050,48000,1223
|
|
20230719,133900,30650713750,48000,48000,48050,48000,921
|
|
20230719,133800,30606504250,48000,48050,48100,48000,4235
|
|
20230719,133700,30403011500,48100,48050,48100,48050,1093
|
|
20230719,133600,30350488700,48050,48050,48100,48050,829
|
|
20230719,133500,30310643400,48050,48050,48100,48050,670
|
|
20230719,133400,30278448700,48050,48050,48100,48050,975
|
|
20230719,133300,30231597150,48050,48050,48100,48050,724
|
|
20230719,133200,30196801300,48100,48050,48100,48050,987
|
|
20230719,133100,30149374450,48050,48050,48100,48050,951
|
|
20230719,133000,30103677950,48100,48100,48100,48050,954
|
|
20230719,132900,30057837050,48050,48050,48100,48050,2962
|
|
20230719,132800,29915495850,48100,48100,48100,48050,1139
|
|
20230719,132700,29860754550,48050,48100,48100,48050,920
|
|
20230719,132600,29816539550,48050,48050,48100,48050,482
|
|
20230719,132500,29793373950,48100,48050,48100,48050,1665
|
|
20230719,132400,29713342550,48050,48050,48100,48050,648
|
|
20230719,132300,29682205550,48100,48050,48100,48050,703
|
|
20230719,132200,29648424750,48050,48100,48100,48050,771
|
|
20230719,132100,29611366300,48050,48050,48100,48050,272
|
|
20230719,132000,29598295600,48050,48100,48100,48050,421
|
|
20230719,131900,29578062600,48050,48050,48100,48050,457
|
|
20230719,131800,29556096200,48050,48050,48100,48050,575
|
|
20230719,131700,29528447950,48100,48100,48100,48050,877
|
|
20230719,131600,29486297650,48050,48100,48100,48050,303
|
|
20230719,131500,29471734000,48050,48100,48100,48050,4859
|
|
20230719,131400,29238216900,48100,48000,48100,48000,3700
|
|
20230719,131300,29060443300,48000,48000,48050,48000,1179
|
|
20230719,131200,29003850950,48050,48050,48050,48000,1106
|
|
20230719,131100,28950761500,48000,48000,48050,48000,766
|
|
20230719,131000,28913986950,48000,48000,48050,48000,1135
|
|
20230719,130900,28859506700,48050,48000,48050,48000,939
|
|
20230719,130800,28814431300,48000,48000,48050,48000,960
|
|
20230719,130700,28768350450,48000,48000,48050,48000,785
|
|
20230719,130600,28730663200,48000,48000,48050,48000,1147
|
|
20230719,130500,28675604350,48000,48000,48050,48000,544
|
|
20230719,130400,28649492100,48000,48050,48050,48000,481
|
|
20230719,130300,28626396850,48050,48000,48050,48000,641
|
|
20230719,130200,28595624250,48000,48000,48050,48000,4253
|
|
20230719,130100,28391479950,48000,48000,48050,48000,3706
|
|
20230719,130000,28213591650,48000,48000,48050,48000,1039
|
|
20230719,125900,28163710500,48050,48000,48050,48000,629
|
|
20230719,125800,28133515100,48050,48000,48050,48000,724
|
|
20230719,125700,28098759800,48000,48000,48050,48000,478
|
|
20230719,125600,28075806400,48000,48000,48050,48000,720
|
|
20230719,125500,28041243600,48000,48050,48050,48000,419
|
|
20230719,125400,28021128050,48000,48050,48050,48000,547
|
|
20230719,125300,27994870700,48000,48050,48050,48000,815
|
|
20230719,125200,27955727350,48050,48050,48100,48050,509
|
|
20230719,125100,27931267750,48100,48050,48100,48050,395
|
|
20230719,125000,27912287600,48050,48100,48100,48050,685
|
|
20230719,124900,27879368150,48100,48050,48100,48050,876
|
|
20230719,124800,27837262100,48050,48050,48100,48050,667
|
|
20230719,124700,27805201650,48050,48050,48100,48050,1044
|
|
20230719,124600,27755023750,48050,48050,48100,48050,541
|
|
20230719,124500,27729013750,48100,48050,48100,48050,1135
|
|
20230719,124400,27674474500,48050,48050,48100,48050,352
|
|
20230719,124300,27657558700,48050,48050,48100,48050,261
|
|
20230719,124200,27645016200,48100,48050,48100,48050,1433
|
|
20230719,124100,27576153250,48100,48050,48100,48050,501
|
|
20230719,124000,27552080100,48050,48050,48100,48050,258
|
|
20230719,123900,27539679400,48050,48100,48150,48050,1549
|
|
20230719,123800,27465173050,48100,48100,48150,48100,1075
|
|
20230719,123700,27413445050,48150,48100,48150,48050,1109
|
|
20230719,123600,27360091450,48050,48050,48100,48000,745
|
|
20230719,123500,27324300650,48050,47950,48050,47950,6765
|
|
20230719,123400,26999536000,48000,47950,48000,47950,640
|
|
20230719,123300,26968847700,48000,47950,48000,47950,702
|
|
20230719,123200,26935186500,48000,48000,48000,47950,4168
|
|
20230719,123100,26735321450,47950,48000,48050,47950,5851
|
|
20230719,123000,26454488650,48000,48000,48050,48000,1830
|
|
20230719,122900,26366636250,48000,48000,48050,48000,239
|
|
20230719,122800,26355161100,48000,48050,48050,48000,784
|
|
20230719,122700,26317509850,48000,48050,48050,48000,402
|
|
20230719,122600,26298203550,48000,48050,48050,48000,953
|
|
20230719,122500,26252424750,48050,48050,48050,48000,2278
|
|
20230719,122400,26142973050,48050,48000,48050,48000,793
|
|
20230719,122300,26104880700,48050,48050,48050,48000,579
|
|
20230719,122200,26077067750,48000,48000,48050,48000,579
|
|
20230719,122100,26049263600,48000,48050,48050,48000,506
|
|
20230719,122000,26024955000,48000,48050,48050,48000,561
|
|
20230719,121900,25998011050,48050,48000,48050,48000,821
|
|
20230719,121800,25958570600,48050,48000,48050,48000,729
|
|
20230719,121700,25923555550,48050,48000,48050,48000,996
|
|
20230719,121600,25875706000,48000,48050,48050,48000,403
|
|
20230719,121500,25856354600,48050,48050,48050,48000,656
|
|
20230719,121400,25824847000,48050,48000,48050,48000,507
|
|
20230719,121300,25800496850,48000,48000,48050,48000,455
|
|
20230719,121200,25778640600,48050,48050,48050,48000,912
|
|
20230719,121100,25734842450,48000,48000,48050,48000,1774
|
|
20230719,121000,25649619150,48050,48000,48050,48000,321
|
|
20230719,120900,25634199050,48050,48050,48050,48000,1635
|
|
20230719,120800,25555659950,48050,48000,48050,48000,2933
|
|
20230719,120700,25414752750,48000,48050,48050,48000,929
|
|
20230719,120600,25370140450,48050,48050,48050,48000,769
|
|
20230719,120500,25333209600,48000,48000,48050,48000,1248
|
|
20230719,120400,25273277250,48050,48050,48100,48000,4340
|
|
20230719,120300,25064777450,48050,48050,48100,48050,1016
|
|
20230719,120200,25015945750,48050,48100,48100,48050,552
|
|
20230719,120100,24989416600,48100,48050,48100,48050,587
|
|
20230719,120000,24961208650,48050,48050,48100,48050,1807
|
|
20230719,115900,24874368850,48050,48100,48100,48050,823
|
|
20230719,115800,24834808350,48100,48050,48100,48050,621
|
|
20230719,115700,24804956500,48050,48050,48100,48050,554
|
|
20230719,115600,24778324150,48050,48050,48100,48050,633
|
|
20230719,115500,24747889500,48050,48050,48100,48050,302
|
|
20230719,115400,24733375800,48050,48050,48100,48050,301
|
|
20230719,115300,24718911950,48050,48100,48150,48050,1221
|
|
20230719,115200,24660185950,48150,48100,48150,48100,585
|
|
20230719,115100,24632037750,48100,48100,48150,48100,18
|
|
20230719,115000,24631171450,48100,48100,48150,48100,1193
|
|
20230719,114900,24573786900,48100,48150,48200,48100,1457
|
|
20230719,114800,24503625550,48100,48100,48150,48050,2302
|
|
20230719,114700,24392836000,48100,48100,48100,48050,759
|
|
20230719,114600,24356331250,48050,48050,48100,48050,547
|
|
20230719,114500,24330023950,48050,48100,48100,48050,635
|
|
20230719,114400,24299481550,48100,48100,48100,48050,972
|
|
20230719,114300,24252744200,48100,48000,48100,48000,7233
|
|
20230719,114200,23905183700,48000,48000,48050,48000,1092
|
|
20230719,114100,23852741950,48050,48000,48050,48000,999
|
|
20230719,114000,23804769850,48000,48050,48050,48000,323
|
|
20230719,113900,23789256850,48050,48000,48050,48000,529
|
|
20230719,113800,23763844400,48000,48000,48050,48000,658
|
|
20230719,113700,23732250800,48000,48050,48100,48000,2302
|
|
20230719,113600,23621639600,48050,48100,48100,48050,131
|
|
20230719,113500,23615342050,48100,48050,48100,48000,5577
|
|
20230719,113400,23347372600,48000,48100,48150,48000,8787
|
|
20230719,113300,22924977600,48100,48100,48150,48100,439
|
|
20230719,113200,22903861250,48100,48150,48200,48100,4041
|
|
20230719,113100,22709289250,48150,48200,48200,48150,270
|
|
20230719,113000,22696276200,48200,48200,48200,48150,223
|
|
20230719,112900,22685532400,48200,48200,48200,48150,677
|
|
20230719,112800,22652905200,48150,48150,48200,48150,577
|
|
20230719,112700,22625105600,48150,48150,48200,48150,647
|
|
20230719,112600,22593923750,48200,48150,48200,48150,83
|
|
20230719,112500,22589924000,48200,48200,48200,48150,370
|
|
20230719,112400,22572099950,48150,48200,48200,48150,171
|
|
20230719,112300,22563859800,48200,48100,48200,48100,5915
|
|
20230719,112200,22279034050,48150,48150,48150,48100,1442
|
|
20230719,112100,22209672150,48100,48200,48200,48100,9760
|
|
20230719,112000,21739794100,48250,48250,48250,48200,299
|
|
20230719,111900,21725369050,48250,48200,48250,48200,223
|
|
20230719,111800,21714615500,48200,48250,48250,48200,270
|
|
20230719,111700,21701590750,48200,48200,48250,48200,99
|
|
20230719,111600,21696817350,48200,48200,48250,48200,615
|
|
20230719,111500,21667164900,48250,48300,48300,48250,1003
|
|
20230719,111400,21618743250,48250,48250,48300,48250,2304
|
|
20230719,111300,21507563300,48250,48300,48300,48250,975
|
|
20230719,111200,21460483650,48300,48200,48300,48200,2354
|
|
20230719,111100,21346941250,48200,48200,48200,48150,716
|
|
20230719,111000,21312435450,48200,48150,48200,48150,562
|
|
20230719,110900,21285358100,48200,48150,48250,48150,2619
|
|
20230719,110800,21159121750,48200,48200,48200,48150,534
|
|
20230719,110700,21133385600,48200,48150,48200,48150,394
|
|
20230719,110600,21114414000,48200,48300,48300,48200,7769
|
|
20230719,110500,20739758800,48250,48300,48300,48250,793
|
|
20230719,110400,20701463250,48250,48300,48300,48250,413
|
|
20230719,110300,20681519500,48300,48300,48300,48250,1181
|
|
20230719,110200,20624498700,48250,48150,48300,48150,6955
|
|
20230719,110100,20289083600,48150,48200,48250,48150,2348
|
|
20230719,110000,20175896100,48200,48150,48300,48150,2665
|
|
20230719,105900,20047358750,48150,48200,48200,48150,787
|
|
20230719,105800,20009427950,48200,48200,48200,48150,2871
|
|
20230719,105700,19871052000,48200,48200,48200,48150,739
|
|
20230719,105600,19835446650,48200,48250,48250,48150,1635
|
|
20230719,105500,19756633850,48200,48250,48250,48200,503
|
|
20230719,105400,19732375900,48200,48250,48300,48150,17165
|
|
20230719,105300,18904782000,48300,48250,48300,48250,115
|
|
20230719,105200,18899228600,48250,48300,48300,48250,581
|
|
20230719,105100,18871169150,48300,48300,48300,48250,2147
|
|
20230719,105000,18767484050,48300,48250,48300,48250,162
|
|
20230719,104900,18759662750,48250,48300,48300,48250,322
|
|
20230719,104800,18744125550,48300,48250,48300,48250,3910
|
|
20230719,104700,18555431250,48300,48250,48300,48250,413
|
|
20230719,104600,18535487300,48250,48300,48300,48250,445
|
|
20230719,104500,18513996600,48250,48300,48300,48250,1587
|
|
20230719,104400,18437379550,48250,48250,48300,48250,1027
|
|
20230719,104300,18387801850,48250,48250,48300,48250,584
|
|
20230719,104200,18359603400,48300,48300,48300,48250,581
|
|
20230719,104100,18331543800,48300,48300,48300,48250,475
|
|
20230719,104000,18308602750,48300,48250,48300,48250,2542
|
|
20230719,103900,18185833950,48300,48250,48300,48250,603
|
|
20230719,103800,18156712150,48300,48250,48300,48250,780
|
|
20230719,103700,18119046750,48300,48250,48300,48250,944
|
|
20230719,103600,18073454850,48250,48300,48300,48250,477
|
|
20230719,103500,18050419300,48300,48300,48300,48250,432
|
|
20230719,103400,18029568500,48300,48300,48300,48250,681
|
|
20230719,103300,17996678350,48300,48250,48300,48200,2074
|
|
20230719,103200,17896581500,48250,48250,48250,48200,3786
|
|
20230719,103100,17713922550,48200,48250,48300,48200,2472
|
|
20230719,103000,17594659150,48250,48300,48300,48250,218
|
|
20230719,102900,17584132700,48250,48350,48400,48250,1700
|
|
20230719,102800,17501965450,48350,48400,48400,48350,32
|
|
20230719,102700,17500417250,48350,48500,48500,48300,8393
|
|
20230719,102600,17094309750,48500,48500,48500,48450,757
|
|
20230719,102500,17057605150,48450,48500,48500,48400,1830
|
|
20230719,102400,16968926300,48500,48400,48500,48400,1933
|
|
20230719,102300,16875261200,48450,48450,48450,48400,1003
|
|
20230719,102200,16826682750,48450,48450,48450,48400,403
|
|
20230719,102100,16807158000,48450,48400,48450,48350,867
|
|
20230719,102000,16765177800,48400,48300,48400,48300,11912
|
|
20230719,101900,16188999050,48300,48300,48350,48300,965
|
|
20230719,101800,16142380050,48350,48400,48450,48300,8641
|
|
20230719,101700,15724378950,48450,48450,48450,48400,1326
|
|
20230719,101600,15660178550,48450,48400,48450,48400,930
|
|
20230719,101500,15615139150,48450,48450,48450,48400,996
|
|
20230719,101400,15566895850,48400,48400,48450,48400,916
|
|
20230719,101300,15522516700,48400,48400,48450,48400,996
|
|
20230719,101200,15474274950,48400,48450,48450,48400,662
|
|
20230719,101100,15442204050,48450,48450,48450,48400,2319
|
|
20230719,101000,15329861200,48400,48450,48450,48400,1089
|
|
20230719,100900,15277149050,48450,48450,48450,48450,938
|
|
20230719,100800,15231702950,48450,48500,48550,48450,4797
|
|
20230719,100700,14999071200,48500,48500,48500,48450,6887
|
|
20230719,100600,14665056700,48500,48450,48500,48450,11180
|
|
20230719,100500,14122923950,48450,48450,48500,48450,637
|
|
20230719,100400,14092048500,48450,48450,48500,48450,517
|
|
20230719,100300,14066994100,48450,48450,48500,48450,513
|
|
20230719,100200,14042125700,48450,48450,48500,48400,4281
|
|
20230719,100100,13834724750,48450,48550,48600,48450,8152
|
|
20230719,100000,13439418450,48550,48600,48600,48550,406
|
|
20230719,095900,13419697650,48600,48600,48600,48550,580
|
|
20230719,095800,13391529100,48550,48550,48600,48550,1051
|
|
20230719,095700,13340496700,48550,48550,48600,48550,540
|
|
20230719,095600,13314253950,48550,48600,48600,48550,266
|
|
20230719,095500,13301331550,48550,48550,48600,48550,269
|
|
20230719,095400,13288268950,48550,48600,48600,48550,421
|
|
20230719,095300,13267817450,48550,48550,48600,48550,174
|
|
20230719,095200,13259367600,48550,48450,48600,48450,16672
|
|
20230719,095100,12450494250,48450,48550,48600,48450,2314
|
|
20230719,095000,12338255800,48550,48550,48600,48550,646
|
|
20230719,094900,12306886000,48550,48600,48650,48550,3308
|
|
20230719,094800,12146175450,48650,48650,48650,48600,795
|
|
20230719,094700,12107517300,48650,48650,48650,48600,1396
|
|
20230719,094600,12039606250,48650,48650,48650,48600,572
|
|
20230719,094500,12011786450,48600,48650,48650,48600,807
|
|
20230719,094400,11972539950,48650,48650,48650,48600,691
|
|
20230719,094300,11938923650,48650,48600,48650,48600,972
|
|
20230719,094200,11891651050,48600,48600,48600,48550,1194
|
|
20230719,094100,11833623150,48600,48500,48600,48450,5020
|
|
20230719,094000,11590023700,48500,48500,48500,48450,242
|
|
20230719,093900,11578288050,48450,48450,48500,48400,4598
|
|
20230719,093800,11355493900,48450,48500,48500,48450,1027
|
|
20230719,093700,11305717750,48500,48500,48550,48500,1739
|
|
20230719,093600,11221375700,48550,48500,48550,48500,845
|
|
20230719,093500,11180386300,48550,48500,48550,48500,318
|
|
20230719,093400,11164962850,48550,48650,48650,48500,4578
|
|
20230719,093300,10942563950,48650,48700,48700,48650,4710
|
|
20230719,093200,10713397700,48700,48650,48700,48600,3408
|
|
20230719,093100,10547573350,48650,48600,48700,48550,3378
|
|
20230719,093000,10383292350,48600,48500,48600,48450,4914
|
|
20230719,092900,10144690750,48500,48450,48500,48400,3100
|
|
20230719,092800,9994484050,48450,48400,48500,48400,4981
|
|
20230719,092700,9753250000,48400,48350,48400,48350,5625
|
|
20230719,092600,9481088900,48350,48400,48450,48350,1973
|
|
20230719,092500,9385598900,48450,48400,48450,48400,1738
|
|
20230719,092400,9301467700,48400,48400,48450,48400,1607
|
|
20230719,092300,9223685850,48450,48500,48500,48400,2262
|
|
20230719,092200,9114107000,48500,48500,48500,48450,1395
|
|
20230719,092100,9046510250,48450,48500,48500,48450,961
|
|
20230719,092000,8999931050,48450,48500,48500,48450,409
|
|
20230719,091900,8980105100,48500,48400,48500,48350,3470
|
|
20230719,091800,8812047250,48400,48450,48450,48350,3545
|
|
20230719,091700,8640469800,48400,48400,48450,48400,3066
|
|
20230719,091600,8492068700,48400,48450,48450,48400,1448
|
|
20230719,091500,8421972350,48400,48500,48500,48400,2453
|
|
20230719,091400,8303133200,48450,48550,48550,48450,4379
|
|
20230719,091300,8090733800,48550,48550,48600,48500,2348
|
|
20230719,091200,7976792250,48600,48550,48600,48500,9759
|
|
20230719,091100,7502986700,48550,48550,48600,48500,2366
|
|
20230719,091000,7388111400,48550,48550,48650,48550,6337
|
|
20230719,090900,7080254100,48600,48600,48650,48600,5020
|
|
20230719,090800,6836270050,48650,48700,48750,48600,5250
|
|
20230719,090700,6580685900,48700,48850,48900,48700,3911
|
|
20230719,090600,6389911200,48900,48950,48950,48850,4423
|
|
20230719,090500,6173687000,48950,49000,49000,48900,5054
|
|
20230719,090400,5926304150,49000,48900,49050,48900,13216
|
|
20230719,090300,5279061900,48900,49000,49100,48900,11201
|
|
20230719,090200,4730061800,49000,48800,49100,48750,55957
|
|
20230719,090100,1991330750,48800,48800,48800,48750,7119
|
|
20230719,090000,1644009700,48800,48800,48800,48700,33693
|