652 lines
35 KiB
CSV
652 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,194900,36708277850,47650,47650,47650,47650,63155
|
|
20230724,194800,36708277850,47650,47650,47650,47650,0
|
|
20230724,194700,36708277850,47650,47650,47650,47650,0
|
|
20230724,194600,36708277850,47650,47650,47650,47650,0
|
|
20230724,194500,36708277850,47650,47650,47650,47650,0
|
|
20230724,194400,36708277850,47650,47650,47650,47650,0
|
|
20230724,194300,36708277850,47650,47650,47650,47650,0
|
|
20230724,194200,36708277850,47650,47650,47650,47650,0
|
|
20230724,194100,36708277850,47650,47650,47650,47650,0
|
|
20230724,194000,36708277850,47650,47650,47650,47650,0
|
|
20230724,193900,36708277850,47650,47650,47650,47650,0
|
|
20230724,193800,36708277850,47650,47650,47650,47650,0
|
|
20230724,193700,36708277850,47650,47650,47650,47650,0
|
|
20230724,193600,36708277850,47650,47650,47650,47650,0
|
|
20230724,193500,36708277850,47650,47650,47650,47650,0
|
|
20230724,193400,36708277850,47650,47650,47650,47650,0
|
|
20230724,193300,36708277850,47650,47650,47650,47650,0
|
|
20230724,193200,36708277850,47650,47650,47650,47650,0
|
|
20230724,193100,36708277850,47650,47650,47650,47650,0
|
|
20230724,193000,36708277850,47650,47650,47650,47650,0
|
|
20230724,192900,36708277850,47650,47650,47650,47650,0
|
|
20230724,192800,36708277850,47650,47650,47650,47650,0
|
|
20230724,192700,36708277850,47650,47650,47650,47650,0
|
|
20230724,192600,36708277850,47650,47650,47650,47650,0
|
|
20230724,192500,36708277850,47650,47650,47650,47650,0
|
|
20230724,192400,36708277850,47650,47650,47650,47650,0
|
|
20230724,192300,36708277850,47650,47650,47650,47650,0
|
|
20230724,192200,36708277850,47650,47650,47650,47650,0
|
|
20230724,192100,36708277850,47650,47650,47650,47650,0
|
|
20230724,192000,36708277850,47650,47650,47650,47650,0
|
|
20230724,191900,36708277850,47650,47650,47650,47650,63155
|
|
20230724,191800,36708277850,47650,47650,47650,47650,0
|
|
20230724,191700,36708277850,47650,47650,47650,47650,0
|
|
20230724,191600,36708277850,47650,47650,47650,47650,0
|
|
20230724,191500,36708277850,47650,47650,47650,47650,0
|
|
20230724,191400,36708277850,47650,47650,47650,47650,0
|
|
20230724,191300,36708277850,47650,47650,47650,47650,0
|
|
20230724,191200,36708277850,47650,47650,47650,47650,0
|
|
20230724,191100,36708277850,47650,47650,47650,47650,0
|
|
20230724,191000,36708277850,47650,47650,47650,47650,0
|
|
20230724,190900,36708277850,47650,47650,47650,47650,0
|
|
20230724,190800,36708277850,47650,47650,47650,47650,0
|
|
20230724,190700,36708277850,47650,47650,47650,47650,0
|
|
20230724,190600,36708277850,47650,47650,47650,47650,0
|
|
20230724,190500,36708277850,47650,47650,47650,47650,0
|
|
20230724,190400,36708277850,47650,47650,47650,47650,0
|
|
20230724,190300,36708277850,47650,47650,47650,47650,0
|
|
20230724,190200,36708277850,47650,47650,47650,47650,0
|
|
20230724,190100,36708277850,47650,47650,47650,47650,0
|
|
20230724,190000,36708277850,47650,47650,47650,47650,0
|
|
20230724,185900,36708277850,47650,47650,47650,47650,0
|
|
20230724,185800,36708277850,47650,47650,47650,47650,0
|
|
20230724,185700,36708277850,47650,47650,47650,47650,0
|
|
20230724,185600,36708277850,47650,47650,47650,47650,0
|
|
20230724,185500,36708277850,47650,47650,47650,47650,0
|
|
20230724,185400,36708277850,47650,47650,47650,47650,0
|
|
20230724,185300,36708277850,47650,47650,47650,47650,0
|
|
20230724,185200,36708277850,47650,47650,47650,47650,0
|
|
20230724,185100,36708277850,47650,47650,47650,47650,0
|
|
20230724,185000,36708277850,47650,47650,47650,47650,0
|
|
20230724,184900,36708277850,47650,47650,47650,47650,63155
|
|
20230724,184800,36708277850,47650,47650,47650,47650,0
|
|
20230724,184700,36708277850,47650,47650,47650,47650,0
|
|
20230724,184600,36708277850,47650,47650,47650,47650,0
|
|
20230724,184500,36708277850,47650,47650,47650,47650,0
|
|
20230724,184400,36708277850,47650,47650,47650,47650,0
|
|
20230724,184300,36708277850,47650,47650,47650,47650,0
|
|
20230724,184200,36708277850,47650,47650,47650,47650,0
|
|
20230724,184100,36708277850,47650,47650,47650,47650,0
|
|
20230724,184000,36708277850,47650,47650,47650,47650,0
|
|
20230724,183900,36708277850,47650,47650,47650,47650,0
|
|
20230724,183800,36708277850,47650,47650,47650,47650,0
|
|
20230724,183700,36708277850,47650,47650,47650,47650,0
|
|
20230724,183600,36708277850,47650,47650,47650,47650,0
|
|
20230724,183500,36708277850,47650,47650,47650,47650,0
|
|
20230724,183400,36708277850,47650,47650,47650,47650,0
|
|
20230724,183300,36708277850,47650,47650,47650,47650,0
|
|
20230724,183200,36708277850,47650,47650,47650,47650,0
|
|
20230724,183100,36708277850,47650,47650,47650,47650,0
|
|
20230724,183000,36708277850,47650,47650,47650,47650,0
|
|
20230724,182900,36708277850,47650,47650,47650,47650,0
|
|
20230724,182800,36708277850,47650,47650,47650,47650,0
|
|
20230724,182700,36708277850,47650,47650,47650,47650,0
|
|
20230724,182600,36708277850,47650,47650,47650,47650,0
|
|
20230724,182500,36708277850,47650,47650,47650,47650,0
|
|
20230724,182400,36708277850,47650,47650,47650,47650,0
|
|
20230724,182300,36708277850,47650,47650,47650,47650,0
|
|
20230724,182200,36708277850,47650,47650,47650,47650,0
|
|
20230724,182100,36708277850,47650,47650,47650,47650,0
|
|
20230724,182000,36708277850,47650,47650,47650,47650,0
|
|
20230724,181900,36708277850,47650,47650,47650,47650,63155
|
|
20230724,181800,36708277850,47650,47650,47650,47650,0
|
|
20230724,181700,36708277850,47650,47650,47650,47650,0
|
|
20230724,181600,36708277850,47650,47650,47650,47650,0
|
|
20230724,181500,36708277850,47650,47650,47650,47650,0
|
|
20230724,181400,36708277850,47650,47650,47650,47650,0
|
|
20230724,181300,36708277850,47650,47650,47650,47650,0
|
|
20230724,181200,36708277850,47650,47650,47650,47650,0
|
|
20230724,181100,36708277850,47650,47650,47650,47650,0
|
|
20230724,181000,36708277850,47650,47650,47650,47650,0
|
|
20230724,180900,36708277850,47650,47650,47650,47650,0
|
|
20230724,180800,36708277850,47650,47650,47650,47650,0
|
|
20230724,180700,36708277850,47650,47650,47650,47650,0
|
|
20230724,180600,36708277850,47650,47650,47650,47650,0
|
|
20230724,180500,36708277850,47650,47650,47650,47650,0
|
|
20230724,180400,36708277850,47650,47650,47650,47650,0
|
|
20230724,180300,36708277850,47650,47650,47650,47650,0
|
|
20230724,180200,36708277850,47650,47650,47650,47650,0
|
|
20230724,180100,36708277850,47650,47650,47650,47650,0
|
|
20230724,180000,36708277850,47650,47650,47650,47650,0
|
|
20230724,175900,36708277850,47650,47650,47650,47650,0
|
|
20230724,175800,36708277850,47650,47650,47650,47650,0
|
|
20230724,175700,36708277850,47650,47650,47650,47650,0
|
|
20230724,175600,36708277850,47650,47650,47650,47650,0
|
|
20230724,175500,36708277850,47650,47650,47650,47650,0
|
|
20230724,175400,36708277850,47650,47650,47650,47650,0
|
|
20230724,175300,36708277850,47650,47650,47650,47650,0
|
|
20230724,175200,36708277850,47650,47650,47650,47650,0
|
|
20230724,175100,36708277850,47650,47650,47650,47650,0
|
|
20230724,175000,36708277850,47650,47650,47650,47650,0
|
|
20230724,174900,36708277850,47650,47650,47650,47650,63155
|
|
20230724,174800,36708277850,47650,47650,47650,47650,0
|
|
20230724,174700,36708277850,47650,47650,47650,47650,0
|
|
20230724,174600,36708277850,47650,47650,47650,47650,0
|
|
20230724,174500,36708277850,47650,47650,47650,47650,0
|
|
20230724,174400,36708277850,47650,47650,47650,47650,0
|
|
20230724,174300,36708277850,47650,47650,47650,47650,0
|
|
20230724,174200,36708277850,47650,47650,47650,47650,0
|
|
20230724,174100,36708277850,47650,47650,47650,47650,0
|
|
20230724,174000,36708277850,47650,47650,47650,47650,0
|
|
20230724,173900,36708277850,47650,47650,47650,47650,0
|
|
20230724,173800,36708277850,47650,47650,47650,47650,0
|
|
20230724,173700,36708277850,47650,47650,47650,47650,0
|
|
20230724,173600,36708277850,47650,47650,47650,47650,0
|
|
20230724,173500,36708277850,47650,47650,47650,47650,0
|
|
20230724,173400,36708277850,47650,47650,47650,47650,0
|
|
20230724,173300,36708277850,47650,47650,47650,47650,0
|
|
20230724,173200,36708277850,47650,47650,47650,47650,0
|
|
20230724,173100,36708277850,47650,47650,47650,47650,0
|
|
20230724,173000,36708277850,47650,47650,47650,47650,0
|
|
20230724,172900,36708277850,47650,47650,47650,47650,0
|
|
20230724,172800,36708277850,47650,47650,47650,47650,0
|
|
20230724,172700,36708277850,47650,47650,47650,47650,0
|
|
20230724,172600,36708277850,47650,47650,47650,47650,0
|
|
20230724,172500,36708277850,47650,47650,47650,47650,0
|
|
20230724,172400,36708277850,47650,47650,47650,47650,0
|
|
20230724,172300,36708277850,47650,47650,47650,47650,0
|
|
20230724,172200,36708277850,47650,47650,47650,47650,0
|
|
20230724,172100,36708277850,47650,47650,47650,47650,0
|
|
20230724,172000,36708277850,47650,47650,47650,47650,0
|
|
20230724,171900,36708277850,47650,47650,47650,47650,63155
|
|
20230724,171800,36708277850,47650,47650,47650,47650,0
|
|
20230724,171700,36708277850,47650,47650,47650,47650,0
|
|
20230724,171600,36708277850,47650,47650,47650,47650,0
|
|
20230724,171500,36708277850,47650,47650,47650,47650,0
|
|
20230724,171400,36708277850,47650,47650,47650,47650,0
|
|
20230724,171300,36708277850,47650,47650,47650,47650,0
|
|
20230724,171200,36708277850,47650,47650,47650,47650,0
|
|
20230724,171100,36708277850,47650,47650,47650,47650,0
|
|
20230724,171000,36708277850,47650,47650,47650,47650,0
|
|
20230724,170900,36708277850,47650,47650,47650,47650,0
|
|
20230724,170800,36708277850,47650,47650,47650,47650,0
|
|
20230724,170700,36708277850,47650,47650,47650,47650,0
|
|
20230724,170600,36708277850,47650,47650,47650,47650,0
|
|
20230724,170500,36708277850,47650,47650,47650,47650,0
|
|
20230724,170400,36708277850,47650,47650,47650,47650,0
|
|
20230724,170300,36708277850,47650,47650,47650,47650,0
|
|
20230724,170200,36708277850,47650,47650,47650,47650,0
|
|
20230724,170100,36708277850,47650,47650,47650,47650,0
|
|
20230724,170000,36708277850,47650,47650,47650,47650,0
|
|
20230724,165900,36708277850,47650,47650,47650,47650,0
|
|
20230724,165800,36708277850,47650,47650,47650,47650,0
|
|
20230724,165700,36708277850,47650,47650,47650,47650,0
|
|
20230724,165600,36708277850,47650,47650,47650,47650,0
|
|
20230724,165500,36708277850,47650,47650,47650,47650,0
|
|
20230724,165400,36708277850,47650,47650,47650,47650,0
|
|
20230724,165300,36708277850,47650,47650,47650,47650,0
|
|
20230724,165200,36708277850,47650,47650,47650,47650,0
|
|
20230724,165100,36708277850,47650,47650,47650,47650,0
|
|
20230724,165000,36708277850,47650,47650,47650,47650,0
|
|
20230724,164900,36708277850,47650,47650,47650,47650,63155
|
|
20230724,164800,36708277850,47650,47650,47650,47650,0
|
|
20230724,164700,36708277850,47650,47650,47650,47650,0
|
|
20230724,164600,36708277850,47650,47650,47650,47650,0
|
|
20230724,164500,36708277850,47650,47650,47650,47650,0
|
|
20230724,164400,36708277850,47650,47650,47650,47650,0
|
|
20230724,164300,36708277850,47650,47650,47650,47650,0
|
|
20230724,164200,36708277850,47650,47650,47650,47650,0
|
|
20230724,164100,36708277850,47650,47650,47650,47650,0
|
|
20230724,164000,36708277850,47650,47650,47650,47650,0
|
|
20230724,163900,36708277850,47650,47650,47650,47650,0
|
|
20230724,163800,36708277850,47650,47650,47650,47650,0
|
|
20230724,163700,36708277850,47650,47650,47650,47650,0
|
|
20230724,163600,36708277850,47650,47650,47650,47650,0
|
|
20230724,163500,36708277850,47650,47650,47650,47650,0
|
|
20230724,163400,36708277850,47650,47650,47650,47650,0
|
|
20230724,163300,36708277850,47650,47650,47650,47650,0
|
|
20230724,163200,36708277850,47650,47650,47650,47650,0
|
|
20230724,163100,36708277850,47650,47650,47650,47650,0
|
|
20230724,163000,36708277850,47650,47650,47650,47650,0
|
|
20230724,162900,36708277850,47650,47650,47650,47650,0
|
|
20230724,162800,36708277850,47650,47650,47650,47650,0
|
|
20230724,162700,36708277850,47650,47650,47650,47650,0
|
|
20230724,162600,36708277850,47650,47650,47650,47650,0
|
|
20230724,162500,36708277850,47650,47650,47650,47650,0
|
|
20230724,162400,36708277850,47650,47650,47650,47650,0
|
|
20230724,162300,36708277850,47650,47650,47650,47650,0
|
|
20230724,162200,36708277850,47650,47650,47650,47650,0
|
|
20230724,162100,36708277850,47650,47650,47650,47650,0
|
|
20230724,162000,36708277850,47650,47650,47650,47650,0
|
|
20230724,161900,36708277850,47650,47650,47650,47650,63155
|
|
20230724,161800,36708277850,47650,47650,47650,47650,0
|
|
20230724,161700,36708277850,47650,47650,47650,47650,0
|
|
20230724,161600,36708277850,47650,47650,47650,47650,0
|
|
20230724,161500,36708277850,47650,47650,47650,47650,0
|
|
20230724,161400,36708277850,47650,47650,47650,47650,0
|
|
20230724,161300,36708277850,47650,47650,47650,47650,0
|
|
20230724,161200,36708277850,47650,47650,47650,47650,0
|
|
20230724,161100,36708277850,47650,47650,47650,47650,0
|
|
20230724,161000,36708277850,47650,47650,47650,47650,0
|
|
20230724,160900,36708277850,47650,47650,47650,47650,0
|
|
20230724,160800,36708277850,47650,47650,47650,47650,0
|
|
20230724,160700,36708277850,47650,47650,47650,47650,0
|
|
20230724,160600,36708277850,47650,47650,47650,47650,0
|
|
20230724,160500,36708277850,47650,47650,47650,47650,0
|
|
20230724,160400,36708277850,47650,47650,47650,47650,0
|
|
20230724,160300,36708277850,47650,47650,47650,47650,0
|
|
20230724,160200,36708277850,47650,47650,47650,47650,0
|
|
20230724,160100,36708277850,47650,47650,47650,47650,0
|
|
20230724,160000,36708277850,47650,47650,47650,47650,0
|
|
20230724,155900,36708277850,47650,47650,47650,47650,0
|
|
20230724,155800,36708277850,47650,47650,47650,47650,0
|
|
20230724,155700,36708277850,47650,47650,47650,47650,0
|
|
20230724,155600,36708277850,47650,47650,47650,47650,0
|
|
20230724,155500,36708277850,47650,47650,47650,47650,0
|
|
20230724,155400,36708277850,47650,47650,47650,47650,0
|
|
20230724,155300,36708277850,47650,47650,47650,47650,0
|
|
20230724,155200,36708277850,47650,47650,47650,47650,0
|
|
20230724,155100,36708277850,47650,47650,47650,47650,0
|
|
20230724,155000,36708277850,47650,47650,47650,47650,0
|
|
20230724,154900,36708277850,47650,47650,47650,47650,63155
|
|
20230724,154800,36708277850,47650,47650,47650,47650,0
|
|
20230724,154700,36708277850,47650,47650,47650,47650,0
|
|
20230724,154600,36708277850,47650,47650,47650,47650,0
|
|
20230724,154500,36708277850,47650,47650,47650,47650,0
|
|
20230724,154400,36708277850,47650,47650,47650,47650,0
|
|
20230724,154300,36708277850,47650,47650,47650,47650,0
|
|
20230724,154200,36708277850,47650,47650,47650,47650,0
|
|
20230724,154100,36708277850,47650,47650,47650,47650,0
|
|
20230724,154000,36708277850,47650,47650,47650,47650,0
|
|
20230724,153900,36708277850,47650,47650,47650,47650,0
|
|
20230724,153800,36708277850,47650,47650,47650,47650,0
|
|
20230724,153700,36708277850,47650,47650,47650,47650,0
|
|
20230724,153600,36708277850,47650,47650,47650,47650,0
|
|
20230724,153500,36708277850,47650,47650,47650,47650,0
|
|
20230724,153400,36708277850,47650,47650,47650,47650,0
|
|
20230724,153300,36708277850,47650,47650,47650,47650,0
|
|
20230724,153200,36708277850,47650,47650,47650,47650,0
|
|
20230724,153100,36708277850,47650,47650,47650,47650,0
|
|
20230724,153000,36708277850,47650,47650,47650,47650,63155
|
|
20230724,152900,33698942100,47750,47750,47750,47750,0
|
|
20230724,152800,33698942100,47750,47750,47750,47750,0
|
|
20230724,152700,33698942100,47750,47750,47750,47750,0
|
|
20230724,152600,33698942100,47750,47750,47750,47750,0
|
|
20230724,152500,33698942100,47750,47750,47750,47750,0
|
|
20230724,152400,33698942100,47750,47750,47750,47750,0
|
|
20230724,152300,33698942100,47750,47750,47750,47750,0
|
|
20230724,152200,33698942100,47750,47750,47750,47750,0
|
|
20230724,152100,33698942100,47750,47750,47750,47750,0
|
|
20230724,152000,33698942100,47750,47750,47750,47750,0
|
|
20230724,151900,33698942100,47750,47700,47750,47700,1237
|
|
20230724,151800,33639884850,47700,47700,47750,47700,865
|
|
20230724,151700,33598595200,47750,47700,47750,47700,593
|
|
20230724,151600,33570301900,47750,47750,47750,47700,620
|
|
20230724,151500,33540709700,47700,47700,47750,47700,5121
|
|
20230724,151400,33296430350,47750,47750,47750,47700,731
|
|
20230724,151300,33261549950,47750,47750,47750,47700,908
|
|
20230724,151200,33218221500,47700,47700,47750,47700,600
|
|
20230724,151100,33189587800,47750,47750,47750,47700,833
|
|
20230724,151000,33149827950,47750,47750,47750,47700,617
|
|
20230724,150900,33120371800,47750,47750,47750,47700,765
|
|
20230724,150800,33083872650,47700,47750,47750,47700,527
|
|
20230724,150700,33058724400,47700,47750,47750,47700,521
|
|
20230724,150600,33033866450,47700,47750,47750,47700,805
|
|
20230724,150500,32995446050,47700,47750,47750,47700,460
|
|
20230724,150400,32973495550,47750,47750,47750,47700,969
|
|
20230724,150300,32927264200,47750,47750,47750,47700,469
|
|
20230724,150200,32904881900,47700,47750,47750,47700,946
|
|
20230724,150100,32859753650,47750,47700,47750,47700,630
|
|
20230724,150000,32829688800,47700,47650,47750,47650,2922
|
|
20230724,145900,32690276200,47650,47650,47700,47650,1250
|
|
20230724,145800,32630706800,47650,47650,47700,47650,1312
|
|
20230724,145700,32568181750,47650,47700,47700,47650,1137
|
|
20230724,145600,32514000650,47700,47700,47750,47650,971
|
|
20230724,145500,32467711500,47750,47700,47750,47650,1105
|
|
20230724,145400,32415022200,47700,47700,47750,47700,1147
|
|
20230724,145300,32360304500,47700,47700,47750,47700,1216
|
|
20230724,145200,32302293850,47700,47700,47750,47700,943
|
|
20230724,145100,32257307550,47750,47700,47750,47700,917
|
|
20230724,145000,32213560350,47700,47700,47750,47700,1104
|
|
20230724,144900,32160897300,47700,47700,47750,47650,7067
|
|
20230724,144800,31823801700,47700,47700,47700,47650,827
|
|
20230724,144700,31784389950,47700,47650,47700,47650,3304
|
|
20230724,144600,31626941600,47700,47650,47700,47650,1067
|
|
20230724,144500,31576090950,47650,47650,47700,47650,968
|
|
20230724,144400,31529963150,47650,47700,47700,47650,852
|
|
20230724,144300,31489356500,47650,47650,47700,47650,1540
|
|
20230724,144200,31415969700,47650,47650,47700,47650,1520
|
|
20230724,144100,31343539800,47700,47650,47700,47650,963
|
|
20230724,144000,31297645800,47700,47650,47700,47650,1863
|
|
20230724,143900,31208871800,47650,47650,47700,47650,978
|
|
20230724,143800,31162263550,47700,47650,47700,47650,1296
|
|
20230724,143700,31100500850,47650,47650,47700,47650,732
|
|
20230724,143600,31065619050,47650,47700,47700,47650,1103
|
|
20230724,143500,31013054450,47650,47650,47700,47650,1167
|
|
20230724,143400,30957443000,47700,47650,47700,47650,945
|
|
20230724,143300,30912406250,47650,47650,47700,47650,1102
|
|
20230724,143200,30859890300,47650,47650,47700,47650,953
|
|
20230724,143100,30814477200,47700,47650,47700,47650,540
|
|
20230724,143000,30788740000,47650,47700,47700,47650,1768
|
|
20230724,142900,30704492700,47650,47650,47700,47650,819
|
|
20230724,142800,30665454050,47700,47650,47700,47650,1520
|
|
20230724,142700,30593018200,47650,47650,47700,47650,648
|
|
20230724,142600,30562137950,47650,47700,47700,47650,707
|
|
20230724,142500,30528439250,47650,47650,47700,47650,1264
|
|
20230724,142400,30468207050,47650,47650,47700,47650,1241
|
|
20230724,142300,30409059300,47700,47650,47700,47650,1186
|
|
20230724,142200,30352527950,47650,47650,47700,47650,740
|
|
20230724,142100,30317257900,47650,47700,47700,47650,1344
|
|
20230724,142000,30253200450,47650,47650,47700,47650,874
|
|
20230724,141900,30211536800,47700,47650,47700,47650,5974
|
|
20230724,141800,29926622950,47650,47700,47700,47650,1029
|
|
20230724,141700,29877580700,47700,47650,47700,47650,945
|
|
20230724,141600,29832544300,47650,47650,47700,47650,791
|
|
20230724,141500,29794843950,47650,47650,47700,47650,1162
|
|
20230724,141400,29739471550,47700,47650,47700,47650,739
|
|
20230724,141300,29704251800,47650,47650,47700,47650,1258
|
|
20230724,141200,29644302150,47650,47650,47700,47650,1133
|
|
20230724,141100,29590312300,47650,47700,47700,47650,1087
|
|
20230724,141000,29538508700,47650,47700,47700,47650,1133
|
|
20230724,140900,29484518050,47650,47700,47700,47650,1774
|
|
20230724,140800,29399979750,47650,47650,47700,47650,1906
|
|
20230724,140700,29309148200,47650,47650,47700,47650,1260
|
|
20230724,140600,29249102000,47650,47650,47700,47650,1294
|
|
20230724,140500,29187430850,47650,47700,47700,47650,424
|
|
20230724,140400,29167225400,47650,47650,47700,47650,1157
|
|
20230724,140300,29112081550,47650,47700,47700,47650,838
|
|
20230724,140200,29072141750,47650,47650,47700,47650,363
|
|
20230724,140100,29054842350,47700,47650,47700,47650,1553
|
|
20230724,140000,28980830200,47650,47650,47700,47650,2680
|
|
20230724,135900,28853124000,47700,47650,47700,47650,1102
|
|
20230724,135800,28800604100,47650,47650,47700,47650,845
|
|
20230724,135700,28760330200,47650,47650,47700,47650,724
|
|
20230724,135600,28725825150,47650,47650,47700,47650,851
|
|
20230724,135500,28685259150,47650,47650,47700,47650,1370
|
|
20230724,135400,28619938400,47650,47650,47700,47650,1096
|
|
20230724,135300,28567697600,47650,47650,47700,47650,644
|
|
20230724,135200,28536998600,47650,47650,47700,47650,842
|
|
20230724,135100,28496860650,47650,47650,47700,47650,1827
|
|
20230724,135000,28409745300,47650,47650,47700,47650,550
|
|
20230724,134900,28383534300,47700,47650,47700,47650,1073
|
|
20230724,134800,28332393000,47700,47650,47700,47650,684
|
|
20230724,134700,28299793350,47650,47650,47700,47650,1364
|
|
20230724,134600,28234758000,47650,47650,47700,47650,798
|
|
20230724,134500,28196723500,47650,47650,47700,47650,660
|
|
20230724,134400,28165271300,47700,47650,47700,47650,773
|
|
20230724,134300,28128428350,47650,47700,47750,47650,1373
|
|
20230724,134200,28062970500,47750,47750,47800,47700,1068
|
|
20230724,134100,28012016050,47750,47750,47850,47750,5593
|
|
20230724,134000,27744704100,47750,47750,47800,47750,1050
|
|
20230724,133900,27694561400,47800,47800,47800,47750,1495
|
|
20230724,133800,27623167200,47750,47650,47750,47650,2896
|
|
20230724,133700,27484969350,47650,47650,47750,47650,3106
|
|
20230724,133600,27336780650,47650,47700,47750,47650,3290
|
|
20230724,133500,27179860100,47700,47550,47750,47550,8262
|
|
20230724,133400,26786222400,47550,47550,47600,47550,920
|
|
20230724,133300,26742452450,47600,47550,47600,47550,781
|
|
20230724,133200,26705306100,47550,47550,47600,47550,1245
|
|
20230724,133100,26646101000,47550,47550,47600,47550,382
|
|
20230724,133000,26627928200,47550,47550,47600,47550,978
|
|
20230724,132900,26581419800,47600,47600,47600,47550,959
|
|
20230724,132800,26535798650,47550,47550,47600,47550,696
|
|
20230724,132700,26502691350,47600,47550,47600,47550,943
|
|
20230724,132600,26457846000,47600,47550,47600,47550,628
|
|
20230724,132500,26427976350,47600,47550,47600,47550,464
|
|
20230724,132400,26405908900,47600,47550,47600,47500,7539
|
|
20230724,132300,26047441000,47550,47550,47600,47550,1172
|
|
20230724,132200,25991704000,47550,47600,47600,47550,1461
|
|
20230724,132100,25922189100,47600,47600,47600,47550,813
|
|
20230724,132000,25883506500,47600,47550,47600,47550,4958
|
|
20230724,131900,25647542050,47550,47600,47650,47550,6230
|
|
20230724,131800,25351010050,47600,47600,47650,47600,1875
|
|
20230724,131700,25261742000,47600,47600,47650,47600,2683
|
|
20230724,131600,25134028550,47650,47650,47700,47600,4896
|
|
20230724,131500,24900725100,47650,47650,47700,47650,1492
|
|
20230724,131400,24829619750,47650,47650,47700,47650,1106
|
|
20230724,131300,24776916050,47700,47650,47700,47650,1709
|
|
20230724,131200,24695473450,47700,47750,47750,47650,6078
|
|
20230724,131100,24405602950,47700,47750,47750,47700,1204
|
|
20230724,131000,24348163500,47700,47750,47750,47700,1574
|
|
20230724,130900,24273071050,47700,47700,47750,47700,399
|
|
20230724,130800,24254035000,47750,47750,47750,47700,829
|
|
20230724,130700,24214468600,47750,47700,47750,47700,616
|
|
20230724,130600,24185076200,47700,47700,47750,47700,1208
|
|
20230724,130500,24127418100,47700,47700,47750,47700,3101
|
|
20230724,130400,23979491950,47700,47700,47750,47700,687
|
|
20230724,130300,23946716350,47750,47700,47750,47700,416
|
|
20230724,130200,23926867050,47750,47700,47750,47700,729
|
|
20230724,130100,23892086850,47700,47700,47750,47700,867
|
|
20230724,130000,23850716000,47700,47750,47750,47700,483
|
|
20230724,125900,23827669750,47750,47700,47750,47700,477
|
|
20230724,125800,23804906100,47700,47700,47750,47700,1074
|
|
20230724,125700,23753662050,47700,47750,47750,47700,635
|
|
20230724,125600,23723367550,47750,47750,47750,47700,1135
|
|
20230724,125500,23669194600,47700,47700,47750,47700,913
|
|
20230724,125400,23625634300,47700,47700,47750,47700,938
|
|
20230724,125300,23580871900,47700,47700,47750,47700,1992
|
|
20230724,125200,23485773850,47700,47750,47750,47700,828
|
|
20230724,125100,23446270800,47700,47700,47750,47700,1315
|
|
20230724,125000,23383531750,47700,47750,47750,47700,936
|
|
20230724,124900,23338876300,47700,47700,47750,47700,790
|
|
20230724,124800,23301183250,47750,47700,47750,47700,553
|
|
20230724,124700,23274795900,47700,47700,47750,47700,1140
|
|
20230724,124600,23220409300,47700,47700,47750,47700,931
|
|
20230724,124500,23175978850,47700,47700,47750,47700,651
|
|
20230724,124400,23144917550,47700,47750,47750,47700,1107
|
|
20230724,124300,23092110200,47700,47700,47750,47700,588
|
|
20230724,124200,23064054150,47700,47700,47750,47700,793
|
|
20230724,124100,23026224250,47750,47700,47750,47700,1234
|
|
20230724,124000,22967347000,47750,47750,47800,47700,8394
|
|
20230724,123900,22566611350,47750,47750,47800,47750,1246
|
|
20230724,123800,22507112300,47750,47750,47800,47750,656
|
|
20230724,123700,22475778400,47750,47800,47800,47750,269
|
|
20230724,123600,22462930350,47750,47800,47850,47750,14855
|
|
20230724,123500,21752884600,47800,47800,47850,47800,728
|
|
20230724,123400,21718075650,47850,47800,47850,47800,541
|
|
20230724,123300,21692209550,47800,47800,47850,47800,525
|
|
20230724,123200,21667103850,47800,47850,47850,47800,723
|
|
20230724,123100,21632529500,47800,47800,47850,47800,675
|
|
20230724,123000,21600252800,47800,47800,47850,47800,1149
|
|
20230724,122900,21545311500,47800,47850,47850,47800,489
|
|
20230724,122800,21521928600,47800,47800,47850,47800,931
|
|
20230724,122700,21477410750,47800,47800,47850,47800,923
|
|
20230724,122600,21433268100,47800,47800,47850,47800,659
|
|
20230724,122500,21401759500,47850,47900,47900,47800,6919
|
|
20230724,122400,21070707600,47900,47850,47900,47850,596
|
|
20230724,122300,21042182100,47850,47850,47900,47850,705
|
|
20230724,122200,21008437150,47850,47850,47900,47850,1011
|
|
20230724,122100,20960055050,47850,47900,47900,47850,641
|
|
20230724,122000,20929376300,47900,47850,47900,47850,436
|
|
20230724,121900,20908507500,47850,47900,47900,47850,721
|
|
20230724,121800,20873999800,47900,47900,47900,47850,651
|
|
20230724,121700,20842837150,47900,47850,47900,47850,968
|
|
20230724,121600,20796498550,47850,47850,47900,47850,530
|
|
20230724,121500,20771129400,47900,47900,47950,47850,5745
|
|
20230724,121400,20495942100,47950,47950,47950,47900,433
|
|
20230724,121300,20475199200,47900,47900,47950,47900,541
|
|
20230724,121200,20449267850,47950,47900,47950,47900,1279
|
|
20230724,121100,20387999450,47900,47900,47950,47900,459
|
|
20230724,121000,20366002850,47950,47900,47950,47900,785
|
|
20230724,120900,20328378450,47950,47900,47950,47900,1594
|
|
20230724,120800,20251960500,47900,47900,47950,47900,890
|
|
20230724,120700,20209306650,47900,47900,47950,47900,795
|
|
20230724,120600,20171210150,47950,47950,47950,47900,561
|
|
20230724,120500,20144330900,47900,47900,47950,47900,458
|
|
20230724,120400,20122383750,47900,48000,48000,47900,1093
|
|
20230724,120300,20069980650,47950,48000,48000,47950,373
|
|
20230724,120200,20052085100,47950,47950,48000,47950,485
|
|
20230724,120100,20028826450,47950,47950,48000,47950,717
|
|
20230724,120000,19994440400,48000,48000,48000,47950,577
|
|
20230724,115900,19966761200,47950,47950,48000,47950,606
|
|
20230724,115800,19937700500,47950,48000,48000,47950,763
|
|
20230724,115700,19901106750,48000,47950,48000,47950,419
|
|
20230724,115600,19881007700,47950,47950,48000,47950,565
|
|
20230724,115500,19853910450,47950,47950,48000,47950,633
|
|
20230724,115400,19823551550,47950,47950,48000,47950,329
|
|
20230724,115300,19807773100,47950,47950,48000,47950,606
|
|
20230724,115200,19778708400,47950,47950,48000,47950,434
|
|
20230724,115100,19757886350,48000,47950,48000,47950,918
|
|
20230724,115000,19713837550,47950,47950,48000,47950,2305
|
|
20230724,114900,19603217100,47950,48000,48050,47950,1741
|
|
20230724,114800,19519678050,48000,48000,48050,48000,760
|
|
20230724,114700,19483189800,48050,48050,48050,48000,289
|
|
20230724,114600,19469313400,48050,48000,48050,48000,205
|
|
20230724,114500,19459469000,48000,48050,48050,48000,710
|
|
20230724,114400,19425380250,48000,48100,48100,48000,2979
|
|
20230724,114300,19282239450,48050,48050,48100,48050,314
|
|
20230724,114200,19267145750,48050,48050,48100,48050,261
|
|
20230724,114100,19254599850,48050,48100,48100,48050,667
|
|
20230724,114000,19222536300,48100,48050,48100,48050,592
|
|
20230724,113900,19194066900,48100,48100,48100,48050,785
|
|
20230724,113800,19156324550,48050,48050,48100,48050,1661
|
|
20230724,113700,19076502500,48050,48050,48100,48050,272
|
|
20230724,113600,19063424650,48100,48100,48100,48050,433
|
|
20230724,113500,19042608550,48100,48050,48100,48050,643
|
|
20230724,113400,19011695900,48100,48050,48100,48050,1165
|
|
20230724,113300,18955691850,48050,48100,48100,48050,372
|
|
20230724,113200,18937805050,48050,48050,48100,48050,1317
|
|
20230724,113100,18874481200,48050,48050,48100,48050,497
|
|
20230724,113000,18850588600,48100,48050,48100,48050,509
|
|
20230724,112900,18826117700,48100,48050,48100,48050,391
|
|
20230724,112800,18807317150,48050,48000,48100,48000,4151
|
|
20230724,112700,18607844800,48000,48000,48050,48000,1637
|
|
20230724,112600,18529237700,48050,48000,48050,48000,720
|
|
20230724,112500,18494670600,48000,48000,48050,48000,752
|
|
20230724,112400,18458570300,48000,48000,48050,48000,442
|
|
20230724,112300,18437349800,48000,48000,48050,48000,825
|
|
20230724,112200,18397743300,48000,48050,48050,48000,544
|
|
20230724,112100,18371625900,48000,48050,48100,48000,981
|
|
20230724,112000,18324506300,48050,48050,48100,48050,735
|
|
20230724,111900,18289183150,48050,48050,48100,48050,1141
|
|
20230724,111800,18234357350,48050,48050,48100,48050,424
|
|
20230724,111700,18213976000,48100,48100,48100,48050,444
|
|
20230724,111600,18192634600,48050,48050,48100,48050,2098
|
|
20230724,111500,18091801050,48050,48100,48100,48050,881
|
|
20230724,111400,18049448750,48100,48050,48100,48050,323
|
|
20230724,111300,18033926750,48100,48100,48100,48050,905
|
|
20230724,111200,17990425650,48100,48050,48100,48050,625
|
|
20230724,111100,17960377500,48100,48050,48100,48050,876
|
|
20230724,111000,17918280450,48050,48050,48100,48050,544
|
|
20230724,110900,17892133900,48050,48050,48100,48050,454
|
|
20230724,110800,17870313950,48100,48050,48100,48050,301
|
|
20230724,110700,17855844400,48100,48100,48100,48050,1722
|
|
20230724,110600,17773097650,48050,48050,48100,48050,270
|
|
20230724,110500,17760120000,48100,48050,48100,48050,527
|
|
20230724,110400,17734789100,48050,48100,48100,48050,172
|
|
20230724,110300,17726522150,48100,48050,48100,48050,259
|
|
20230724,110200,17714070150,48050,48050,48100,48050,251
|
|
20230724,110100,17702002750,48050,48000,48100,47950,3767
|
|
20230724,110000,17521092200,47950,47950,48000,47950,465
|
|
20230724,105900,17498790150,47950,47950,48000,47950,454
|
|
20230724,105800,17477020100,48000,47950,48000,47950,495
|
|
20230724,105700,17453282200,47950,47950,48000,47950,779
|
|
20230724,105600,17415903400,47950,47950,48000,47950,461
|
|
20230724,105500,17393792600,47950,47950,48000,47950,360
|
|
20230724,105400,17376527800,47950,48000,48050,47950,1458
|
|
20230724,105300,17306552100,48000,48000,48050,48000,392
|
|
20230724,105200,17287734600,48050,48100,48100,48000,2155
|
|
20230724,105100,17184189700,48050,48050,48100,48050,508
|
|
20230724,105000,17159775450,48050,48050,48100,48050,431
|
|
20230724,104900,17139063300,48050,48100,48100,48050,382
|
|
20230724,104800,17120707350,48050,48050,48100,48050,555
|
|
20230724,104700,17094034500,48050,48100,48100,48050,358
|
|
20230724,104600,17076830600,48100,48050,48200,48050,2913
|
|
20230724,104500,16936635600,48050,48050,48200,48000,2284
|
|
20230724,104400,16826815950,48000,48100,48150,48000,3635
|
|
20230724,104300,16652054800,48100,48050,48100,48050,1474
|
|
20230724,104200,16581168650,48050,48000,48150,48000,2052
|
|
20230724,104100,16482531800,48050,48000,48100,48000,3454
|
|
20230724,104000,16316527350,48000,48050,48050,48000,286
|
|
20230724,103900,16302798050,48050,48000,48050,48000,640
|
|
20230724,103800,16272071600,48000,48050,48050,48000,203
|
|
20230724,103700,16262326650,48000,48050,48050,48000,368
|
|
20230724,103600,16244661100,48050,48000,48150,47950,6773
|
|
20230724,103500,15919251100,48000,48000,48000,47950,649
|
|
20230724,103400,15888105850,48000,48000,48050,47950,5784
|
|
20230724,103300,15610412750,48000,47900,48000,47850,4116
|
|
20230724,103200,15413228550,47900,47900,47900,47850,1137
|
|
20230724,103100,15358819350,47900,47900,47900,47850,1194
|
|
20230724,103000,15301648800,47900,47900,47900,47850,389
|
|
20230724,102900,15283030650,47850,47850,47900,47850,546
|
|
20230724,102800,15256903950,47850,47850,47900,47850,537
|
|
20230724,102700,15231206250,47900,47850,47900,47800,13390
|
|
20230724,102600,14590482350,47850,47900,47900,47850,706
|
|
20230724,102500,14556696350,47850,47850,47900,47850,903
|
|
20230724,102400,14513482800,47850,47900,47900,47850,1350
|
|
20230724,102300,14448868450,47850,47900,47900,47850,10477
|
|
20230724,102200,13947034200,47950,47950,47950,47900,9539
|
|
20230724,102100,13489673900,47950,48000,48000,47950,483
|
|
20230724,102000,13466506500,48000,47950,48000,47950,607
|
|
20230724,101900,13437395100,48000,48000,48050,47950,1660
|
|
20230724,101800,13357751900,48050,48000,48050,47950,915
|
|
20230724,101700,13313832450,48000,48000,48050,48000,399
|
|
20230724,101600,13294679950,48000,48000,48050,47950,3426
|
|
20230724,101500,13130234400,48000,48050,48100,48000,2074
|
|
20230724,101400,13030604500,48050,48000,48050,47950,3306
|
|
20230724,101300,12871867300,48000,48000,48000,47950,826
|
|
20230724,101200,12832246050,48000,47950,48000,47950,859
|
|
20230724,101100,12791026100,48000,48000,48000,47950,853
|
|
20230724,101000,12750111050,48000,48000,48000,47950,803
|
|
20230724,100900,12711589450,47950,48000,48000,47950,470
|
|
20230724,100800,12689046050,47950,48000,48000,47950,807
|
|
20230724,100700,12650339400,48000,47950,48000,47950,1249
|
|
20230724,100600,12590399550,48000,47950,48000,47950,957
|
|
20230724,100500,12544479050,48000,48000,48000,47950,301
|
|
20230724,100400,12530034200,47950,48000,48000,47950,1433
|
|
20230724,100300,12461254600,48000,48000,48050,47950,445
|
|
20230724,100200,12439898050,47950,47950,48000,47950,633
|
|
20230724,100100,12409526150,48000,47950,48000,47950,832
|
|
20230724,100000,12369610600,47950,47950,47950,47900,2641
|
|
20230724,095900,12242978000,47900,47950,47950,47900,641
|
|
20230724,095800,12212261100,47900,47900,47950,47900,254
|
|
20230724,095700,12200088100,47900,47900,47950,47900,380
|
|
20230724,095600,12181871750,47950,47900,47950,47900,266
|
|
20230724,095500,12169125750,47950,47900,47950,47900,640
|
|
20230724,095400,12138456200,47900,47900,47950,47900,452
|
|
20230724,095300,12116802650,47900,47950,47950,47850,12613
|
|
20230724,095200,11512669000,47950,47900,47950,47900,601
|
|
20230724,095100,11483875050,47950,47950,48000,47950,2541
|
|
20230724,095000,11362031350,47950,48000,48050,47950,6835
|
|
20230724,094900,11034025200,48050,48050,48050,48000,557
|
|
20230724,094800,11007274750,48050,48050,48050,48000,1581
|
|
20230724,094700,10931320400,48000,48050,48050,48000,385
|
|
20230724,094600,10912829350,48050,48050,48050,48000,3993
|
|
20230724,094500,10720976150,48000,48000,48050,48000,3952
|
|
20230724,094400,10531266250,48000,48050,48100,48000,7978
|
|
20230724,094300,10148031050,48100,48100,48100,48050,2092
|
|
20230724,094200,10047427650,48050,48100,48100,48050,128
|
|
20230724,094100,10041275650,48100,48100,48100,48050,4479
|
|
20230724,094000,9825868300,48100,48150,48150,48100,1132
|
|
20230724,093900,9771409800,48150,48200,48200,48100,1059
|
|
20230724,093800,9720418350,48150,48250,48250,48150,1325
|
|
20230724,093700,9656554150,48250,48200,48250,48200,655
|
|
20230724,093600,9624956400,48250,48250,48350,48250,2059
|
|
20230724,093500,9525533350,48300,48300,48300,48200,2898
|
|
20230724,093400,9385592900,48300,48250,48300,48150,7046
|
|
20230724,093300,9045763700,48150,48200,48350,48100,29153
|
|
20230724,093200,7640264550,48200,48200,48250,48100,4802
|
|
20230724,093100,7408821400,48200,48150,48200,48000,15452
|
|
20230724,093000,6665700600,48200,48200,48200,48150,2858
|
|
20230724,092900,6527957300,48200,48250,48250,48200,1037
|
|
20230724,092800,6477966150,48200,48200,48250,48200,258
|
|
20230724,092700,6465523750,48250,48200,48250,48200,1404
|
|
20230724,092600,6397785850,48200,48200,48250,48200,2812
|
|
20230724,092500,6262115700,48250,48150,48250,48150,1001
|
|
20230724,092400,6213889500,48150,48200,48200,48150,1720
|
|
20230724,092300,6130985650,48150,48200,48250,48150,2208
|
|
20230724,092200,6024570150,48250,48200,48250,48200,1308
|
|
20230724,092100,5961523300,48200,48250,48250,48200,177
|
|
20230724,092000,5952989600,48250,48300,48300,48200,2109
|
|
20230724,091900,5851233300,48250,48200,48300,48200,1724
|
|
20230724,091800,5768023400,48150,48200,48250,48150,2154
|
|
20230724,091700,5664135950,48250,48200,48250,48150,1045
|
|
20230724,091600,5613768850,48150,48150,48200,48100,5288
|
|
20230724,091500,5359211300,48150,48150,48200,48100,4222
|
|
20230724,091400,5155958800,48100,48150,48150,48100,4560
|
|
20230724,091300,4936430750,48150,48200,48200,48100,9115
|
|
20230724,091200,4497453550,48250,48200,48250,48200,650
|
|
20230724,091100,4466094900,48250,48200,48250,48200,5742
|
|
20230724,091000,4189320100,48150,48250,48250,48150,4181
|
|
20230724,090900,3987844200,48200,48250,48250,48150,3421
|
|
20230724,090800,3822947950,48250,48250,48350,48200,6177
|
|
20230724,090700,3524907050,48250,48300,48350,48250,2801
|
|
20230724,090600,3389627700,48300,48300,48300,48150,10429
|
|
20230724,090500,2886693100,48300,48300,48300,48250,2327
|
|
20230724,090400,2774361750,48300,48350,48450,48300,3524
|
|
20230724,090300,2603963000,48350,48550,48550,48350,11228
|
|
20230724,090200,2060116850,48550,48550,48650,48500,3717
|
|
20230724,090100,1879557000,48550,49000,49000,48550,13788
|
|
20230724,090000,1207801850,49000,49000,49000,48550,24750
|