651 lines
35 KiB
CSV
651 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,194800,45525113700,48650,48650,48650,48650,87741
|
|
20230721,194700,45525113700,48650,48650,48650,48650,0
|
|
20230721,194600,45525113700,48650,48650,48650,48650,0
|
|
20230721,194500,45525113700,48650,48650,48650,48650,0
|
|
20230721,194400,45525113700,48650,48650,48650,48650,0
|
|
20230721,194300,45525113700,48650,48650,48650,48650,0
|
|
20230721,194200,45525113700,48650,48650,48650,48650,0
|
|
20230721,194100,45525113700,48650,48650,48650,48650,0
|
|
20230721,194000,45525113700,48650,48650,48650,48650,0
|
|
20230721,193900,45525113700,48650,48650,48650,48650,0
|
|
20230721,193800,45525113700,48650,48650,48650,48650,0
|
|
20230721,193700,45525113700,48650,48650,48650,48650,0
|
|
20230721,193600,45525113700,48650,48650,48650,48650,0
|
|
20230721,193500,45525113700,48650,48650,48650,48650,0
|
|
20230721,193400,45525113700,48650,48650,48650,48650,0
|
|
20230721,193300,45525113700,48650,48650,48650,48650,0
|
|
20230721,193200,45525113700,48650,48650,48650,48650,0
|
|
20230721,193100,45525113700,48650,48650,48650,48650,0
|
|
20230721,193000,45525113700,48650,48650,48650,48650,0
|
|
20230721,192900,45525113700,48650,48650,48650,48650,0
|
|
20230721,192800,45525113700,48650,48650,48650,48650,0
|
|
20230721,192700,45525113700,48650,48650,48650,48650,0
|
|
20230721,192600,45525113700,48650,48650,48650,48650,0
|
|
20230721,192500,45525113700,48650,48650,48650,48650,0
|
|
20230721,192400,45525113700,48650,48650,48650,48650,0
|
|
20230721,192300,45525113700,48650,48650,48650,48650,0
|
|
20230721,192200,45525113700,48650,48650,48650,48650,0
|
|
20230721,192100,45525113700,48650,48650,48650,48650,0
|
|
20230721,192000,45525113700,48650,48650,48650,48650,0
|
|
20230721,191900,45525113700,48650,48650,48650,48650,0
|
|
20230721,191800,45525113700,48650,48650,48650,48650,87741
|
|
20230721,191700,45525113700,48650,48650,48650,48650,0
|
|
20230721,191600,45525113700,48650,48650,48650,48650,0
|
|
20230721,191500,45525113700,48650,48650,48650,48650,0
|
|
20230721,191400,45525113700,48650,48650,48650,48650,0
|
|
20230721,191300,45525113700,48650,48650,48650,48650,0
|
|
20230721,191200,45525113700,48650,48650,48650,48650,0
|
|
20230721,191100,45525113700,48650,48650,48650,48650,0
|
|
20230721,191000,45525113700,48650,48650,48650,48650,0
|
|
20230721,190900,45525113700,48650,48650,48650,48650,0
|
|
20230721,190800,45525113700,48650,48650,48650,48650,0
|
|
20230721,190700,45525113700,48650,48650,48650,48650,0
|
|
20230721,190600,45525113700,48650,48650,48650,48650,0
|
|
20230721,190500,45525113700,48650,48650,48650,48650,0
|
|
20230721,190400,45525113700,48650,48650,48650,48650,0
|
|
20230721,190300,45525113700,48650,48650,48650,48650,0
|
|
20230721,190200,45525113700,48650,48650,48650,48650,0
|
|
20230721,190100,45525113700,48650,48650,48650,48650,0
|
|
20230721,190000,45525113700,48650,48650,48650,48650,0
|
|
20230721,185900,45525113700,48650,48650,48650,48650,0
|
|
20230721,185800,45525113700,48650,48650,48650,48650,0
|
|
20230721,185700,45525113700,48650,48650,48650,48650,0
|
|
20230721,185600,45525113700,48650,48650,48650,48650,0
|
|
20230721,185500,45525113700,48650,48650,48650,48650,0
|
|
20230721,185400,45525113700,48650,48650,48650,48650,0
|
|
20230721,185300,45525113700,48650,48650,48650,48650,0
|
|
20230721,185200,45525113700,48650,48650,48650,48650,0
|
|
20230721,185100,45525113700,48650,48650,48650,48650,0
|
|
20230721,185000,45525113700,48650,48650,48650,48650,0
|
|
20230721,184900,45525113700,48650,48650,48650,48650,0
|
|
20230721,184800,45525113700,48650,48650,48650,48650,87741
|
|
20230721,184700,45525113700,48650,48650,48650,48650,0
|
|
20230721,184600,45525113700,48650,48650,48650,48650,0
|
|
20230721,184500,45525113700,48650,48650,48650,48650,0
|
|
20230721,184400,45525113700,48650,48650,48650,48650,0
|
|
20230721,184300,45525113700,48650,48650,48650,48650,0
|
|
20230721,184200,45525113700,48650,48650,48650,48650,0
|
|
20230721,184100,45525113700,48650,48650,48650,48650,0
|
|
20230721,184000,45525113700,48650,48650,48650,48650,0
|
|
20230721,183900,45525113700,48650,48650,48650,48650,0
|
|
20230721,183800,45525113700,48650,48650,48650,48650,0
|
|
20230721,183700,45525113700,48650,48650,48650,48650,0
|
|
20230721,183600,45525113700,48650,48650,48650,48650,0
|
|
20230721,183500,45525113700,48650,48650,48650,48650,0
|
|
20230721,183400,45525113700,48650,48650,48650,48650,0
|
|
20230721,183300,45525113700,48650,48650,48650,48650,0
|
|
20230721,183200,45525113700,48650,48650,48650,48650,0
|
|
20230721,183100,45525113700,48650,48650,48650,48650,0
|
|
20230721,183000,45525113700,48650,48650,48650,48650,0
|
|
20230721,182900,45525113700,48650,48650,48650,48650,0
|
|
20230721,182800,45525113700,48650,48650,48650,48650,0
|
|
20230721,182700,45525113700,48650,48650,48650,48650,0
|
|
20230721,182600,45525113700,48650,48650,48650,48650,0
|
|
20230721,182500,45525113700,48650,48650,48650,48650,0
|
|
20230721,182400,45525113700,48650,48650,48650,48650,0
|
|
20230721,182300,45525113700,48650,48650,48650,48650,0
|
|
20230721,182200,45525113700,48650,48650,48650,48650,0
|
|
20230721,182100,45525113700,48650,48650,48650,48650,0
|
|
20230721,182000,45525113700,48650,48650,48650,48650,0
|
|
20230721,181900,45525113700,48650,48650,48650,48650,0
|
|
20230721,181800,45525113700,48650,48650,48650,48650,87741
|
|
20230721,181700,45525113700,48650,48650,48650,48650,0
|
|
20230721,181600,45525113700,48650,48650,48650,48650,0
|
|
20230721,181500,45525113700,48650,48650,48650,48650,0
|
|
20230721,181400,45525113700,48650,48650,48650,48650,0
|
|
20230721,181300,45525113700,48650,48650,48650,48650,0
|
|
20230721,181200,45525113700,48650,48650,48650,48650,0
|
|
20230721,181100,45525113700,48650,48650,48650,48650,0
|
|
20230721,181000,45525113700,48650,48650,48650,48650,0
|
|
20230721,180900,45525113700,48650,48650,48650,48650,0
|
|
20230721,180800,45525113700,48650,48650,48650,48650,0
|
|
20230721,180700,45525113700,48650,48650,48650,48650,0
|
|
20230721,180600,45525113700,48650,48650,48650,48650,0
|
|
20230721,180500,45525113700,48650,48650,48650,48650,0
|
|
20230721,180400,45525113700,48650,48650,48650,48650,0
|
|
20230721,180300,45525113700,48650,48650,48650,48650,0
|
|
20230721,180200,45525113700,48650,48650,48650,48650,0
|
|
20230721,180100,45525113700,48650,48650,48650,48650,0
|
|
20230721,180000,45525113700,48650,48650,48650,48650,0
|
|
20230721,175900,45525113700,48650,48650,48650,48650,0
|
|
20230721,175800,45525113700,48650,48650,48650,48650,0
|
|
20230721,175700,45525113700,48650,48650,48650,48650,0
|
|
20230721,175600,45525113700,48650,48650,48650,48650,0
|
|
20230721,175500,45525113700,48650,48650,48650,48650,0
|
|
20230721,175400,45525113700,48650,48650,48650,48650,0
|
|
20230721,175300,45525113700,48650,48650,48650,48650,0
|
|
20230721,175200,45525113700,48650,48650,48650,48650,0
|
|
20230721,175100,45525113700,48650,48650,48650,48650,0
|
|
20230721,175000,45525113700,48650,48650,48650,48650,0
|
|
20230721,174900,45525113700,48650,48650,48650,48650,0
|
|
20230721,174800,45525113700,48650,48650,48650,48650,87741
|
|
20230721,174700,45525113700,48650,48650,48650,48650,0
|
|
20230721,174600,45525113700,48650,48650,48650,48650,0
|
|
20230721,174500,45525113700,48650,48650,48650,48650,0
|
|
20230721,174400,45525113700,48650,48650,48650,48650,0
|
|
20230721,174300,45525113700,48650,48650,48650,48650,0
|
|
20230721,174200,45525113700,48650,48650,48650,48650,0
|
|
20230721,174100,45525113700,48650,48650,48650,48650,0
|
|
20230721,174000,45525113700,48650,48650,48650,48650,0
|
|
20230721,173900,45525113700,48650,48650,48650,48650,0
|
|
20230721,173800,45525113700,48650,48650,48650,48650,0
|
|
20230721,173700,45525113700,48650,48650,48650,48650,0
|
|
20230721,173600,45525113700,48650,48650,48650,48650,0
|
|
20230721,173500,45525113700,48650,48650,48650,48650,0
|
|
20230721,173400,45525113700,48650,48650,48650,48650,0
|
|
20230721,173300,45525113700,48650,48650,48650,48650,0
|
|
20230721,173200,45525113700,48650,48650,48650,48650,0
|
|
20230721,173100,45525113700,48650,48650,48650,48650,0
|
|
20230721,173000,45525113700,48650,48650,48650,48650,0
|
|
20230721,172900,45525113700,48650,48650,48650,48650,0
|
|
20230721,172800,45525113700,48650,48650,48650,48650,0
|
|
20230721,172700,45525113700,48650,48650,48650,48650,0
|
|
20230721,172600,45525113700,48650,48650,48650,48650,0
|
|
20230721,172500,45525113700,48650,48650,48650,48650,0
|
|
20230721,172400,45525113700,48650,48650,48650,48650,0
|
|
20230721,172300,45525113700,48650,48650,48650,48650,0
|
|
20230721,172200,45525113700,48650,48650,48650,48650,0
|
|
20230721,172100,45525113700,48650,48650,48650,48650,0
|
|
20230721,172000,45525113700,48650,48650,48650,48650,0
|
|
20230721,171900,45525113700,48650,48650,48650,48650,0
|
|
20230721,171800,45525113700,48650,48650,48650,48650,87741
|
|
20230721,171700,45525113700,48650,48650,48650,48650,0
|
|
20230721,171600,45525113700,48650,48650,48650,48650,0
|
|
20230721,171500,45525113700,48650,48650,48650,48650,0
|
|
20230721,171400,45525113700,48650,48650,48650,48650,0
|
|
20230721,171300,45525113700,48650,48650,48650,48650,0
|
|
20230721,171200,45525113700,48650,48650,48650,48650,0
|
|
20230721,171100,45525113700,48650,48650,48650,48650,0
|
|
20230721,171000,45525113700,48650,48650,48650,48650,0
|
|
20230721,170900,45525113700,48650,48650,48650,48650,0
|
|
20230721,170800,45525113700,48650,48650,48650,48650,0
|
|
20230721,170700,45525113700,48650,48650,48650,48650,0
|
|
20230721,170600,45525113700,48650,48650,48650,48650,0
|
|
20230721,170500,45525113700,48650,48650,48650,48650,0
|
|
20230721,170400,45525113700,48650,48650,48650,48650,0
|
|
20230721,170300,45525113700,48650,48650,48650,48650,0
|
|
20230721,170200,45525113700,48650,48650,48650,48650,0
|
|
20230721,170100,45525113700,48650,48650,48650,48650,0
|
|
20230721,170000,45525113700,48650,48650,48650,48650,0
|
|
20230721,165900,45525113700,48650,48650,48650,48650,0
|
|
20230721,165800,45525113700,48650,48650,48650,48650,0
|
|
20230721,165700,45525113700,48650,48650,48650,48650,0
|
|
20230721,165600,45525113700,48650,48650,48650,48650,0
|
|
20230721,165500,45525113700,48650,48650,48650,48650,0
|
|
20230721,165400,45525113700,48650,48650,48650,48650,0
|
|
20230721,165300,45525113700,48650,48650,48650,48650,0
|
|
20230721,165200,45525113700,48650,48650,48650,48650,0
|
|
20230721,165100,45525113700,48650,48650,48650,48650,0
|
|
20230721,165000,45525113700,48650,48650,48650,48650,0
|
|
20230721,164900,45525113700,48650,48650,48650,48650,0
|
|
20230721,164800,45525113700,48650,48650,48650,48650,87741
|
|
20230721,164700,45525113700,48650,48650,48650,48650,0
|
|
20230721,164600,45525113700,48650,48650,48650,48650,0
|
|
20230721,164500,45525113700,48650,48650,48650,48650,0
|
|
20230721,164400,45525113700,48650,48650,48650,48650,0
|
|
20230721,164300,45525113700,48650,48650,48650,48650,0
|
|
20230721,164200,45525113700,48650,48650,48650,48650,0
|
|
20230721,164100,45525113700,48650,48650,48650,48650,0
|
|
20230721,164000,45525113700,48650,48650,48650,48650,0
|
|
20230721,163900,45525113700,48650,48650,48650,48650,0
|
|
20230721,163800,45525113700,48650,48650,48650,48650,0
|
|
20230721,163700,45525113700,48650,48650,48650,48650,0
|
|
20230721,163600,45525113700,48650,48650,48650,48650,0
|
|
20230721,163500,45525113700,48650,48650,48650,48650,0
|
|
20230721,163400,45525113700,48650,48650,48650,48650,0
|
|
20230721,163300,45525113700,48650,48650,48650,48650,0
|
|
20230721,163200,45525113700,48650,48650,48650,48650,0
|
|
20230721,163100,45525113700,48650,48650,48650,48650,0
|
|
20230721,163000,45525113700,48650,48650,48650,48650,0
|
|
20230721,162900,45525113700,48650,48650,48650,48650,0
|
|
20230721,162800,45525113700,48650,48650,48650,48650,0
|
|
20230721,162700,45525113700,48650,48650,48650,48650,0
|
|
20230721,162600,45525113700,48650,48650,48650,48650,0
|
|
20230721,162500,45525113700,48650,48650,48650,48650,0
|
|
20230721,162400,45525113700,48650,48650,48650,48650,0
|
|
20230721,162300,45525113700,48650,48650,48650,48650,0
|
|
20230721,162200,45525113700,48650,48650,48650,48650,0
|
|
20230721,162100,45525113700,48650,48650,48650,48650,0
|
|
20230721,162000,45525113700,48650,48650,48650,48650,0
|
|
20230721,161900,45525113700,48650,48650,48650,48650,0
|
|
20230721,161800,45525113700,48650,48650,48650,48650,87741
|
|
20230721,161700,45525113700,48650,48650,48650,48650,0
|
|
20230721,161600,45525113700,48650,48650,48650,48650,0
|
|
20230721,161500,45525113700,48650,48650,48650,48650,0
|
|
20230721,161400,45525113700,48650,48650,48650,48650,0
|
|
20230721,161300,45525113700,48650,48650,48650,48650,0
|
|
20230721,161200,45525113700,48650,48650,48650,48650,0
|
|
20230721,161100,45525113700,48650,48650,48650,48650,0
|
|
20230721,161000,45525113700,48650,48650,48650,48650,0
|
|
20230721,160900,45525113700,48650,48650,48650,48650,0
|
|
20230721,160800,45525113700,48650,48650,48650,48650,0
|
|
20230721,160700,45525113700,48650,48650,48650,48650,0
|
|
20230721,160600,45525113700,48650,48650,48650,48650,0
|
|
20230721,160500,45525113700,48650,48650,48650,48650,0
|
|
20230721,160400,45525113700,48650,48650,48650,48650,0
|
|
20230721,160300,45525113700,48650,48650,48650,48650,0
|
|
20230721,160200,45525113700,48650,48650,48650,48650,0
|
|
20230721,160100,45525113700,48650,48650,48650,48650,0
|
|
20230721,160000,45525113700,48650,48650,48650,48650,0
|
|
20230721,155900,45525113700,48650,48650,48650,48650,0
|
|
20230721,155800,45525113700,48650,48650,48650,48650,0
|
|
20230721,155700,45525113700,48650,48650,48650,48650,0
|
|
20230721,155600,45525113700,48650,48650,48650,48650,0
|
|
20230721,155500,45525113700,48650,48650,48650,48650,0
|
|
20230721,155400,45525113700,48650,48650,48650,48650,0
|
|
20230721,155300,45525113700,48650,48650,48650,48650,0
|
|
20230721,155200,45525113700,48650,48650,48650,48650,0
|
|
20230721,155100,45525113700,48650,48650,48650,48650,0
|
|
20230721,155000,45525113700,48650,48650,48650,48650,0
|
|
20230721,154900,45525113700,48650,48650,48650,48650,0
|
|
20230721,154800,45525113700,48650,48650,48650,48650,87741
|
|
20230721,154700,45525113700,48650,48650,48650,48650,0
|
|
20230721,154600,45525113700,48650,48650,48650,48650,0
|
|
20230721,154500,45525113700,48650,48650,48650,48650,0
|
|
20230721,154400,45525113700,48650,48650,48650,48650,0
|
|
20230721,154300,45525113700,48650,48650,48650,48650,0
|
|
20230721,154200,45525113700,48650,48650,48650,48650,0
|
|
20230721,154100,45525113700,48650,48650,48650,48650,0
|
|
20230721,154000,45525113700,48650,48650,48650,48650,0
|
|
20230721,153900,45525113700,48650,48650,48650,48650,0
|
|
20230721,153800,45525113700,48650,48650,48650,48650,0
|
|
20230721,153700,45525113700,48650,48650,48650,48650,0
|
|
20230721,153600,45525113700,48650,48650,48650,48650,0
|
|
20230721,153500,45525113700,48650,48650,48650,48650,0
|
|
20230721,153400,45525113700,48650,48650,48650,48650,0
|
|
20230721,153300,45525113700,48650,48650,48650,48650,0
|
|
20230721,153200,45525113700,48650,48650,48650,48650,0
|
|
20230721,153100,45525113700,48650,48650,48650,48650,0
|
|
20230721,153000,45525113700,48650,48650,48650,48650,87741
|
|
20230721,152900,41256514050,48750,48750,48750,48750,0
|
|
20230721,152800,41256514050,48750,48750,48750,48750,0
|
|
20230721,152700,41256514050,48750,48750,48750,48750,0
|
|
20230721,152600,41256514050,48750,48750,48750,48750,0
|
|
20230721,152500,41256514050,48750,48750,48750,48750,0
|
|
20230721,152400,41256514050,48750,48750,48750,48750,0
|
|
20230721,152300,41256514050,48750,48750,48750,48750,0
|
|
20230721,152200,41256514050,48750,48750,48750,48750,0
|
|
20230721,152100,41256514050,48750,48750,48750,48750,0
|
|
20230721,152000,41256514050,48750,48750,48750,48750,0
|
|
20230721,151900,41256514050,48750,48650,48750,48650,1393
|
|
20230721,151800,41188659350,48650,48700,48750,48650,3657
|
|
20230721,151700,41010598050,48750,48750,48750,48700,3294
|
|
20230721,151600,40850143350,48750,48750,48750,48700,671
|
|
20230721,151500,40817439450,48750,48700,48800,48700,6269
|
|
20230721,151400,40511855900,48700,48750,48750,48700,3157
|
|
20230721,151300,40357993950,48750,48700,48750,48700,374
|
|
20230721,151200,40339765600,48700,48650,48750,48650,2906
|
|
20230721,151100,40198245250,48700,48650,48700,48650,174
|
|
20230721,151000,40189776150,48650,48700,48700,48650,468
|
|
20230721,150900,40167001650,48650,48700,48700,48650,2665
|
|
20230721,150800,40037346150,48700,48650,48700,48600,3073
|
|
20230721,150700,39887837250,48700,48700,48700,48600,3969
|
|
20230721,150600,39694743000,48700,48750,48750,48650,7033
|
|
20230721,150500,39352336650,48750,48750,48750,48700,1684
|
|
20230721,150400,39270275900,48700,48700,48750,48700,1728
|
|
20230721,150300,39186073500,48700,48700,48750,48700,2271
|
|
20230721,150200,39075474800,48750,48700,48750,48700,774
|
|
20230721,150100,39037765550,48700,48700,48750,48650,2851
|
|
20230721,150000,38898891050,48700,48650,48700,48650,484
|
|
20230721,145900,38875334350,48700,48650,48700,48650,1462
|
|
20230721,145800,38804205800,48650,48650,48700,48650,1057
|
|
20230721,145700,38752781450,48650,48700,48750,48650,4015
|
|
20230721,145600,38557309450,48750,48700,48750,48700,3425
|
|
20230721,145500,38390507150,48700,48700,48750,48700,1790
|
|
20230721,145400,38303323150,48750,48700,48750,48700,1635
|
|
20230721,145300,38223684700,48700,48700,48750,48700,938
|
|
20230721,145200,38178000450,48750,48700,48750,48700,1609
|
|
20230721,145100,38099638850,48700,48700,48750,48700,2508
|
|
20230721,145000,37977497400,48700,48700,48750,48700,2866
|
|
20230721,144900,37837908000,48750,48700,48750,48700,821
|
|
20230721,144800,37797921900,48700,48750,48750,48700,1252
|
|
20230721,144700,37736948800,48750,48700,48750,48700,1437
|
|
20230721,144600,37666964350,48700,48750,48750,48700,1356
|
|
20230721,144500,37600922250,48700,48650,48700,48650,4965
|
|
20230721,144400,37359228650,48700,48750,48750,48650,5557
|
|
20230721,144300,37088644400,48750,48750,48750,48700,1516
|
|
20230721,144200,37014796200,48700,48700,48750,48700,1396
|
|
20230721,144100,36946797250,48700,48750,48750,48700,1708
|
|
20230721,144000,36863590500,48700,48700,48750,48700,2202
|
|
20230721,143900,36756344200,48750,48750,48750,48700,826
|
|
20230721,143800,36716106250,48700,48750,48750,48700,3126
|
|
20230721,143700,36563838600,48700,48750,48750,48700,804
|
|
20230721,143600,36524670050,48750,48750,48750,48700,301
|
|
20230721,143500,36509996500,48700,48750,48750,48700,333
|
|
20230721,143400,36493766100,48700,48700,48750,48700,453
|
|
20230721,143300,36471696100,48700,48800,48800,48700,3449
|
|
20230721,143200,36303589850,48750,48750,48800,48750,589
|
|
20230721,143100,36274859650,48750,48650,48800,48650,6626
|
|
20230721,143000,35951976750,48700,48650,48700,48650,591
|
|
20230721,142900,35923210250,48650,48700,48700,48650,581
|
|
20230721,142800,35894932800,48700,48700,48700,48650,756
|
|
20230721,142700,35858146600,48700,48650,48700,48650,1854
|
|
20230721,142600,35767885100,48700,48650,48700,48650,1056
|
|
20230721,142500,35716506200,48700,48700,48700,48650,749
|
|
20230721,142400,35680045800,48650,48650,48700,48650,3070
|
|
20230721,142300,35530559500,48650,48650,48700,48650,998
|
|
20230721,142200,35481987900,48700,48650,48700,48650,548
|
|
20230721,142100,35455317400,48650,48700,48700,48650,660
|
|
20230721,142000,35423198550,48700,48650,48700,48650,439
|
|
20230721,141900,35401837950,48650,48700,48700,48650,1899
|
|
20230721,141800,35309447250,48700,48700,48700,48650,845
|
|
20230721,141700,35268324050,48700,48750,48800,48700,11131
|
|
20230721,141600,34725849150,48750,48750,48800,48750,1148
|
|
20230721,141500,34669859650,48750,48750,48800,48750,1210
|
|
20230721,141400,34610829000,48800,48800,48800,48750,657
|
|
20230721,141300,34578779300,48800,48800,48800,48750,669
|
|
20230721,141200,34546144500,48800,48800,48800,48750,1151
|
|
20230721,141100,34489992100,48800,48800,48800,48750,797
|
|
20230721,141000,34451119400,48750,48750,48800,48750,1630
|
|
20230721,140900,34371624700,48750,48700,48750,48700,944
|
|
20230721,140800,34325621350,48750,48700,48750,48700,683
|
|
20230721,140700,34292341750,48700,48650,48750,48650,1502
|
|
20230721,140600,34219202850,48700,48700,48700,48650,3200
|
|
20230721,140500,34063381900,48700,48700,48700,48650,786
|
|
20230721,140400,34025116500,48650,48650,48700,48650,1934
|
|
20230721,140300,33930955850,48700,48700,48700,48650,7381
|
|
20230721,140200,33571512850,48700,48700,48700,48650,1499
|
|
20230721,140100,33498524500,48700,48650,48700,48650,1081
|
|
20230721,140000,33445914100,48700,48650,48700,48650,1090
|
|
20230721,135900,33392862200,48700,48650,48700,48650,725
|
|
20230721,135800,33357577100,48650,48650,48700,48650,4411
|
|
20230721,135700,33142799650,48650,48700,48700,48650,533
|
|
20230721,135600,33116845350,48700,48700,48700,48650,868
|
|
20230721,135500,33074574200,48700,48700,48700,48650,445
|
|
20230721,135400,33052906650,48700,48700,48700,48650,359
|
|
20230721,135300,33035425050,48700,48700,48700,48650,296
|
|
20230721,135200,33021014150,48700,48650,48700,48650,380
|
|
20230721,135100,33002508700,48700,48650,48700,48650,540
|
|
20230721,135000,32976218450,48700,48700,48700,48650,222
|
|
20230721,134900,32965408400,48700,48700,48700,48650,251
|
|
20230721,134800,32953187750,48650,48650,48700,48650,243
|
|
20230721,134700,32941356550,48650,48700,48750,48650,5845
|
|
20230721,134600,32656720950,48700,48700,48700,48650,745
|
|
20230721,134500,32620462300,48650,48650,48700,48650,523
|
|
20230721,134400,32594996600,48650,48650,48700,48650,1014
|
|
20230721,134300,32545622750,48650,48700,48700,48650,1079
|
|
20230721,134200,32493082750,48700,48700,48700,48650,463
|
|
20230721,134100,32470544300,48650,48700,48700,48650,276
|
|
20230721,134000,32457105750,48700,48700,48700,48650,293
|
|
20230721,133900,32442843350,48650,48650,48700,48650,529
|
|
20230721,133800,32417094800,48650,48650,48700,48650,382
|
|
20230721,133700,32398492900,48650,48650,48700,48650,493
|
|
20230721,133600,32374498300,48700,48650,48700,48650,475
|
|
20230721,133500,32351379050,48650,48650,48700,48650,867
|
|
20230721,133400,32309197000,48650,48650,48700,48650,645
|
|
20230721,133300,32277817100,48700,48650,48700,48650,524
|
|
20230721,133200,32252318150,48700,48750,48750,48650,10457
|
|
20230721,133100,31742803600,48750,48750,48750,48700,3984
|
|
20230721,133000,31548588700,48700,48750,48750,48700,248
|
|
20230721,132900,31536503000,48700,48750,48750,48700,4834
|
|
20230721,132800,31301074400,48750,48750,48750,48700,413
|
|
20230721,132700,31280943500,48700,48750,48750,48700,338
|
|
20230721,132600,31264466350,48750,48750,48750,48700,263
|
|
20230721,132500,31251646900,48750,48750,48750,48700,603
|
|
20230721,132400,31222262250,48750,48750,48750,48700,275
|
|
20230721,132300,31208856600,48750,48750,48750,48700,179
|
|
20230721,132200,31200130700,48700,48700,48750,48700,118
|
|
20230721,132100,31194379050,48700,48700,48750,48650,1305
|
|
20230721,132000,31130826250,48700,48650,48700,48650,1125
|
|
20230721,131900,31076040400,48700,48700,48700,48650,341
|
|
20230721,131800,31059435400,48700,48650,48700,48650,304
|
|
20230721,131700,31044633000,48650,48650,48700,48650,732
|
|
20230721,131600,31008986450,48700,48650,48700,48650,177
|
|
20230721,131500,31000368650,48650,48650,48700,48650,892
|
|
20230721,131400,30956966700,48650,48650,48700,48650,918
|
|
20230721,131300,30912302350,48650,48650,48700,48650,194
|
|
20230721,131200,30902857100,48700,48700,48700,48650,434
|
|
20230721,131100,30881722550,48650,48700,48700,48650,2560
|
|
20230721,131000,30757054350,48700,48700,48700,48650,1182
|
|
20230721,130900,30699539150,48700,48650,48700,48650,261
|
|
20230721,130800,30686829100,48700,48700,48700,48650,191
|
|
20230721,130700,30677527950,48700,48650,48700,48650,523
|
|
20230721,130600,30652060500,48650,48650,48700,48650,614
|
|
20230721,130500,30622186900,48650,48600,48700,48600,4443
|
|
20230721,130400,30406109900,48600,48700,48700,48600,8208
|
|
20230721,130300,30006930750,48650,48700,48700,48650,1321
|
|
20230721,130200,29942647700,48700,48700,48700,48650,500
|
|
20230721,130100,29918300500,48700,48700,48700,48650,779
|
|
20230721,130000,29880372700,48650,48650,48700,48650,574
|
|
20230721,125900,29852429450,48650,48650,48700,48650,341
|
|
20230721,125800,29835824300,48700,48650,48700,48650,190
|
|
20230721,125700,29826572800,48700,48650,48700,48650,190
|
|
20230721,125600,29817320700,48650,48700,48700,48650,519
|
|
20230721,125500,29792063750,48700,48700,48700,48650,502
|
|
20230721,125400,29767631100,48650,48650,48700,48650,237
|
|
20230721,125300,29756097750,48650,48750,48750,48650,3381
|
|
20230721,125200,29591450950,48700,48750,48750,48700,407
|
|
20230721,125100,29571611950,48750,48750,48750,48700,303
|
|
20230721,125000,29556840900,48750,48700,48750,48700,325
|
|
20230721,124900,29541007600,48700,48650,48700,48650,837
|
|
20230721,124800,29500247350,48700,48700,48700,48650,2140
|
|
20230721,124700,29396029800,48700,48700,48700,48650,332
|
|
20230721,124600,29379867000,48700,48700,48700,48650,147
|
|
20230721,124500,29372708300,48700,48650,48700,48650,357
|
|
20230721,124400,29355331100,48700,48700,48700,48650,159
|
|
20230721,124300,29347588050,48700,48700,48700,48650,893
|
|
20230721,124200,29304135600,48700,48700,48700,48650,4181
|
|
20230721,124100,29100651450,48700,48750,48750,48700,298
|
|
20230721,124000,29086133400,48700,48800,48800,48700,4727
|
|
20230721,123900,28855740500,48750,48750,48800,48750,293
|
|
20230721,123800,28841444150,48750,48800,48800,48750,1024
|
|
20230721,123700,28791502500,48750,48750,48800,48750,591
|
|
20230721,123600,28762662050,48800,48700,48800,48700,1685
|
|
20230721,123500,28680517700,48750,48700,48750,48700,447
|
|
20230721,123400,28658736800,48750,48700,48750,48700,692
|
|
20230721,123300,28625028400,48700,48700,48750,48700,306
|
|
20230721,123200,28610121000,48700,48650,48750,48650,2386
|
|
20230721,123100,28493918450,48700,48700,48700,48650,612
|
|
20230721,123000,28464114650,48700,48700,48700,48650,596
|
|
20230721,122900,28435090900,48700,48700,48700,48650,721
|
|
20230721,122800,28399978650,48700,48700,48700,48650,341
|
|
20230721,122700,28383372100,48650,48650,48650,48600,1211
|
|
20230721,122600,28324462150,48650,48650,48650,48600,274
|
|
20230721,122500,28311132250,48650,48650,48650,48600,317
|
|
20230721,122400,28295711800,48650,48600,48700,48600,470
|
|
20230721,122300,28272853450,48600,48650,48650,48550,458
|
|
20230721,122200,28250594250,48550,48600,48650,48550,771
|
|
20230721,122100,28213115400,48600,48600,48600,48550,321
|
|
20230721,122000,28197514900,48600,48550,48600,48550,2852
|
|
20230721,121900,28058908250,48550,48550,48600,48550,259
|
|
20230721,121800,28046325800,48600,48600,48600,48550,106
|
|
20230721,121700,28041176850,48600,48550,48600,48550,168
|
|
20230721,121600,28033014750,48600,48550,48600,48550,180
|
|
20230721,121500,28024274050,48550,48550,48600,48550,194
|
|
20230721,121400,28014852150,48600,48600,48600,48550,6091
|
|
20230721,121300,27718880750,48600,48650,48650,48600,2975
|
|
20230721,121200,27574265450,48650,48650,48650,48600,383
|
|
20230721,121100,27555633800,48650,48650,48650,48600,578
|
|
20230721,121000,27527524500,48650,48650,48650,48600,1772
|
|
20230721,120900,27441316850,48650,48650,48650,48600,622
|
|
20230721,120800,27411057850,48650,48650,48650,48600,507
|
|
20230721,120700,27386392950,48650,48650,48650,48600,1340
|
|
20230721,120600,27321221050,48650,48650,48650,48600,121
|
|
20230721,120500,27315334900,48600,48650,48650,48600,1491
|
|
20230721,120400,27242806800,48650,48650,48650,48600,356
|
|
20230721,120300,27225499100,48650,48650,48650,48600,1740
|
|
20230721,120200,27140848300,48650,48600,48650,48600,186
|
|
20230721,120100,27131802250,48600,48650,48650,48600,566
|
|
20230721,120000,27104279100,48600,48600,48650,48600,365
|
|
20230721,115900,27086529650,48650,48650,48650,48600,272
|
|
20230721,115800,27073298100,48650,48600,48650,48600,241
|
|
20230721,115700,27061577000,48650,48650,48650,48600,242
|
|
20230721,115600,27049804350,48650,48600,48650,48600,402
|
|
20230721,115500,27030254050,48600,48600,48650,48600,132
|
|
20230721,115400,27023835600,48600,48600,48650,48600,118
|
|
20230721,115300,27018100150,48600,48600,48650,48600,160
|
|
20230721,115200,27010322800,48600,48650,48650,48600,219
|
|
20230721,115100,26999673900,48650,48600,48650,48600,24
|
|
20230721,115000,26998507150,48650,48600,48650,48600,906
|
|
20230721,114900,26954473650,48600,48550,48600,48550,131
|
|
20230721,114800,26948111900,48600,48550,48600,48550,117
|
|
20230721,114700,26942426500,48550,48600,48600,48550,131
|
|
20230721,114600,26936061950,48600,48550,48600,48550,821
|
|
20230721,114500,26896195350,48600,48550,48600,48550,257
|
|
20230721,114400,26883705800,48550,48600,48600,48550,184
|
|
20230721,114300,26874771500,48550,48600,48650,48550,1669
|
|
20230721,114200,26793657850,48600,48650,48700,48500,7234
|
|
20230721,114100,26442000450,48650,48700,48750,48600,4665
|
|
20230721,114000,26214917350,48700,48800,48800,48650,9328
|
|
20230721,113900,25760411550,48750,48750,48800,48750,1325
|
|
20230721,113800,25695813950,48750,48800,48800,48750,105
|
|
20230721,113700,25690693950,48750,48750,48800,48750,337
|
|
20230721,113600,25674254950,48750,48800,48850,48750,10471
|
|
20230721,113500,25163276600,48800,48800,48850,48800,545
|
|
20230721,113400,25136654900,48850,48850,48850,48800,651
|
|
20230721,113300,25104854900,48800,48850,48850,48800,455
|
|
20230721,113200,25082629650,48800,48850,48850,48800,708
|
|
20230721,113100,25048054100,48850,48850,48850,48800,609
|
|
20230721,113000,25018317750,48850,48800,48850,48800,373
|
|
20230721,112900,25000097950,48800,48800,48850,48800,276
|
|
20230721,112800,24986621200,48850,48800,48850,48800,1531
|
|
20230721,112700,24911897300,48800,48800,48850,48800,417
|
|
20230721,112600,24891535100,48850,48850,48850,48800,767
|
|
20230721,112500,24854078750,48800,48850,48850,48800,591
|
|
20230721,112400,24825212800,48850,48800,48850,48800,776
|
|
20230721,112300,24787311750,48800,48850,48850,48800,640
|
|
20230721,112200,24756050650,48850,48850,48850,48800,653
|
|
20230721,112100,24724155900,48850,48800,48850,48800,487
|
|
20230721,112000,24700367550,48800,48850,48850,48800,769
|
|
20230721,111900,24662811200,48850,48850,48850,48800,637
|
|
20230721,111800,24631702950,48850,48850,48850,48800,476
|
|
20230721,111700,24608453350,48850,48850,48850,48800,568
|
|
20230721,111600,24580712150,48850,48850,48850,48800,416
|
|
20230721,111500,24560391050,48850,48800,48850,48750,543
|
|
20230721,111400,24533878250,48750,48800,48800,48750,1770
|
|
20230721,111300,24447504150,48800,48800,48800,48750,3764
|
|
20230721,111200,24263824350,48800,48800,48800,48750,1500
|
|
20230721,111100,24190628350,48800,48800,48800,48750,673
|
|
20230721,111000,24157788600,48800,48750,48800,48750,700
|
|
20230721,110900,24123639400,48750,48750,48800,48750,516
|
|
20230721,110800,24098463950,48750,48750,48800,48750,327
|
|
20230721,110700,24082509350,48800,48750,48800,48750,391
|
|
20230721,110600,24063435700,48750,48750,48800,48750,428
|
|
20230721,110500,24042567300,48750,48800,48800,48750,84
|
|
20230721,110400,24038471800,48800,48750,48800,48750,133
|
|
20230721,110300,24031983600,48800,48750,48800,48700,2836
|
|
20230721,110200,23893726950,48700,48750,48750,48700,473
|
|
20230721,110100,23870668350,48750,48800,48850,48600,14620
|
|
20230721,110000,23158041700,48850,48850,48850,48800,400
|
|
20230721,105900,23138507300,48850,48850,48850,48800,517
|
|
20230721,105800,23113261200,48850,48850,48850,48800,852
|
|
20230721,105700,23071668150,48850,48850,48850,48800,267
|
|
20230721,105600,23058630900,48800,48850,48850,48800,269
|
|
20230721,105500,23045492900,48850,48800,48850,48800,297
|
|
20230721,105400,23030990800,48800,48850,48850,48800,2109
|
|
20230721,105300,22928050200,48800,48850,48850,48800,675
|
|
20230721,105200,22895099550,48800,48800,48850,48800,356
|
|
20230721,105100,22877721500,48800,48800,48850,48800,2018
|
|
20230721,105000,22779237400,48800,48850,48850,48800,364
|
|
20230721,104900,22761465000,48850,48800,48850,48800,663
|
|
20230721,104800,22729102550,48800,48850,48850,48800,402
|
|
20230721,104700,22709481150,48800,48800,48850,48800,1366
|
|
20230721,104600,22642817200,48850,48850,48850,48800,586
|
|
20230721,104500,22614213150,48850,48800,48850,48800,235
|
|
20230721,104400,22602739800,48850,48850,48850,48800,1528
|
|
20230721,104300,22528138850,48800,48850,48900,48800,2396
|
|
20230721,104200,22411093800,48850,48900,48950,48850,4548
|
|
20230721,104100,22188725400,48900,48950,48950,48900,958
|
|
20230721,104000,22141835300,48950,48950,49000,48950,3006
|
|
20230721,103900,21994685500,49000,48950,49000,48950,1579
|
|
20230721,103800,21917323200,49000,49050,49050,49000,5574
|
|
20230721,103700,21644151250,49050,48950,49050,48950,26277
|
|
20230721,103600,20356588050,49000,48950,49000,48950,2292
|
|
20230721,103500,20244355300,49000,48900,49000,48900,17143
|
|
20230721,103400,19405162850,48950,48900,48950,48900,1429
|
|
20230721,103300,19335221900,48950,48950,48950,48900,2167
|
|
20230721,103200,19229162000,48900,48950,48950,48900,2271
|
|
20230721,103100,19118025950,48900,48850,48950,48850,15765
|
|
20230721,103000,18347075250,48900,48800,48900,48800,6555
|
|
20230721,102900,18026834850,48850,48750,48850,48700,13860
|
|
20230721,102800,17350593650,48700,48700,48750,48700,769
|
|
20230721,102700,17313105300,48700,48750,48750,48700,451
|
|
20230721,102600,17291136250,48700,48700,48750,48700,517
|
|
20230721,102500,17265958250,48700,48650,48750,48650,9274
|
|
20230721,102400,16814046200,48650,48700,48750,48650,4750
|
|
20230721,102300,16582757200,48750,48650,48750,48650,2075
|
|
20230721,102200,16481685750,48650,48700,48750,48550,6680
|
|
20230721,102100,16156607950,48700,48650,48700,48650,22855
|
|
20230721,102000,15043701150,48700,48700,48700,48650,407
|
|
20230721,101900,15023895400,48650,48600,48700,48600,2757
|
|
20230721,101800,14889771500,48600,48600,48650,48550,4985
|
|
20230721,101700,14647580850,48650,48700,48700,48600,5018
|
|
20230721,101600,14403448050,48700,48650,48700,48650,1769
|
|
20230721,101500,14317364750,48700,48650,48700,48650,449
|
|
20230721,101400,14295500700,48700,48600,48700,48550,4881
|
|
20230721,101300,14058143000,48600,48600,48600,48550,431
|
|
20230721,101200,14037202450,48550,48550,48600,48500,1719
|
|
20230721,101100,13953726450,48550,48450,48550,48400,2937
|
|
20230721,101000,13811355400,48450,48450,48450,48400,300
|
|
20230721,100900,13796826600,48400,48450,48450,48400,61
|
|
20230721,100800,13793873800,48450,48400,48450,48400,1191
|
|
20230721,100700,13736227050,48450,48400,48450,48350,3106
|
|
20230721,100600,13585882550,48400,48400,48450,48400,951
|
|
20230721,100500,13539836050,48400,48450,48500,48350,5886
|
|
20230721,100400,13254922200,48450,48500,48500,48450,41
|
|
20230721,100300,13252934400,48500,48500,48500,48350,9149
|
|
20230721,100200,12809830700,48500,48500,48500,48450,2644
|
|
20230721,100100,12681599750,48550,48550,48550,48500,307
|
|
20230721,100000,12666696150,48550,48550,48600,48500,1622
|
|
20230721,095900,12587951600,48550,48550,48600,48550,1195
|
|
20230721,095800,12529909900,48600,48550,48600,48550,265
|
|
20230721,095700,12517039550,48550,48550,48600,48500,1816
|
|
20230721,095600,12428857250,48500,48500,48550,48450,2345
|
|
20230721,095500,12315109400,48450,48450,48500,48450,834
|
|
20230721,095400,12274682800,48450,48450,48500,48450,1736
|
|
20230721,095300,12190552400,48450,48350,48450,48350,946
|
|
20230721,095200,12144722800,48400,48400,48400,48350,1210
|
|
20230721,095100,12086160000,48400,48400,48400,48350,456
|
|
20230721,095000,12064091100,48400,48350,48400,48300,6069
|
|
20230721,094900,11770567600,48350,48350,48350,48300,364
|
|
20230721,094800,11752971850,48350,48300,48350,48300,253
|
|
20230721,094700,11740741950,48300,48350,48350,48300,360
|
|
20230721,094600,11723341950,48300,48350,48400,48300,1957
|
|
20230721,094500,11628710550,48350,48350,48400,48300,2771
|
|
20230721,094400,11494728200,48300,48350,48350,48300,631
|
|
20230721,094300,11464219950,48350,48350,48350,48300,441
|
|
20230721,094200,11442900200,48300,48300,48350,48300,1120
|
|
20230721,094100,11388751850,48350,48350,48350,48300,824
|
|
20230721,094000,11348912150,48350,48350,48350,48300,615
|
|
20230721,093900,11319185100,48300,48350,48350,48300,378
|
|
20230721,093800,11300910150,48300,48300,48350,48300,325
|
|
20230721,093700,11285197850,48300,48350,48350,48200,3802
|
|
20230721,093600,11101644550,48350,48300,48350,48200,2354
|
|
20230721,093500,10988047400,48300,48250,48300,48200,2813
|
|
20230721,093400,10852271700,48250,48200,48300,48200,1975
|
|
20230721,093300,10756980400,48250,48200,48250,48200,1075
|
|
20230721,093200,10705138900,48250,48250,48350,48200,1531
|
|
20230721,093100,10631256200,48250,48150,48300,48150,3823
|
|
20230721,093000,10446907900,48200,48350,48350,48200,6524
|
|
20230721,092900,10132020150,48350,48250,48350,48250,3147
|
|
20230721,092800,9980024100,48250,48300,48300,48200,2937
|
|
20230721,092700,9838309600,48200,48150,48300,48150,3056
|
|
20230721,092600,9690959800,48150,48150,48200,48150,1549
|
|
20230721,092500,9616367450,48150,48200,48300,48150,5353
|
|
20230721,092400,9358268400,48200,48200,48300,48200,3706
|
|
20230721,092300,9179478800,48300,48250,48300,48150,8981
|
|
20230721,092200,8746410700,48300,48300,48350,48250,5619
|
|
20230721,092100,8475063150,48300,48300,48350,48300,791
|
|
20230721,092000,8436850450,48350,48300,48350,48300,2723
|
|
20230721,091900,8305269400,48300,48350,48350,48300,750
|
|
20230721,091800,8269013700,48300,48400,48400,48300,2064
|
|
20230721,091700,8169203200,48450,48450,48500,48350,4736
|
|
20230721,091600,7940032550,48400,48400,48450,48350,5143
|
|
20230721,091500,7691238750,48400,48550,48550,48400,4142
|
|
20230721,091400,7490346800,48550,48600,48600,48400,11425
|
|
20230721,091300,6936014350,48550,48650,48650,48450,10624
|
|
20230721,091200,6420199400,48650,48550,48650,48500,3800
|
|
20230721,091100,6235634300,48500,48550,48600,48450,4129
|
|
20230721,091000,6035290750,48550,48550,48600,48500,2832
|
|
20230721,090900,5897788700,48500,48450,48550,48450,2797
|
|
20230721,090800,5762097850,48500,48550,48550,48400,7082
|
|
20230721,090700,5418882000,48500,48550,48600,48500,2539
|
|
20230721,090600,5295568250,48550,48550,48600,48450,4436
|
|
20230721,090500,5080348000,48550,48650,48750,48500,7954
|
|
20230721,090400,4693500350,48650,48850,48850,48650,18047
|
|
20230721,090300,3812681200,48850,48800,48900,48800,5247
|
|
20230721,090200,3556415850,48850,48800,48950,48750,14366
|
|
20230721,090100,2854237100,48800,48600,48900,48600,32155
|
|
20230721,090000,1286959950,48600,48650,48650,48500,26362
|