652 lines
36 KiB
CSV
652 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,194900,117404484400,49600,49600,49600,49600,129252
|
|
20230726,194800,117404484400,49600,49600,49600,49600,0
|
|
20230726,194700,117404484400,49600,49600,49600,49600,0
|
|
20230726,194600,117404484400,49600,49600,49600,49600,0
|
|
20230726,194500,117404484400,49600,49600,49600,49600,0
|
|
20230726,194400,117404484400,49600,49600,49600,49600,0
|
|
20230726,194300,117404484400,49600,49600,49600,49600,0
|
|
20230726,194200,117404484400,49600,49600,49600,49600,0
|
|
20230726,194100,117404484400,49600,49600,49600,49600,0
|
|
20230726,194000,117404484400,49600,49600,49600,49600,0
|
|
20230726,193900,117404484400,49600,49600,49600,49600,0
|
|
20230726,193800,117404484400,49600,49600,49600,49600,0
|
|
20230726,193700,117404484400,49600,49600,49600,49600,0
|
|
20230726,193600,117404484400,49600,49600,49600,49600,0
|
|
20230726,193500,117404484400,49600,49600,49600,49600,0
|
|
20230726,193400,117404484400,49600,49600,49600,49600,0
|
|
20230726,193300,117404484400,49600,49600,49600,49600,0
|
|
20230726,193200,117404484400,49600,49600,49600,49600,0
|
|
20230726,193100,117404484400,49600,49600,49600,49600,0
|
|
20230726,193000,117404484400,49600,49600,49600,49600,0
|
|
20230726,192900,117404484400,49600,49600,49600,49600,0
|
|
20230726,192800,117404484400,49600,49600,49600,49600,0
|
|
20230726,192700,117404484400,49600,49600,49600,49600,0
|
|
20230726,192600,117404484400,49600,49600,49600,49600,0
|
|
20230726,192500,117404484400,49600,49600,49600,49600,0
|
|
20230726,192400,117404484400,49600,49600,49600,49600,0
|
|
20230726,192300,117404484400,49600,49600,49600,49600,0
|
|
20230726,192200,117404484400,49600,49600,49600,49600,0
|
|
20230726,192100,117404484400,49600,49600,49600,49600,0
|
|
20230726,192000,117404484400,49600,49600,49600,49600,0
|
|
20230726,191900,117404484400,49600,49600,49600,49600,129252
|
|
20230726,191800,117404484400,49600,49600,49600,49600,0
|
|
20230726,191700,117404484400,49600,49600,49600,49600,0
|
|
20230726,191600,117404484400,49600,49600,49600,49600,0
|
|
20230726,191500,117404484400,49600,49600,49600,49600,0
|
|
20230726,191400,117404484400,49600,49600,49600,49600,0
|
|
20230726,191300,117404484400,49600,49600,49600,49600,0
|
|
20230726,191200,117404484400,49600,49600,49600,49600,0
|
|
20230726,191100,117404484400,49600,49600,49600,49600,0
|
|
20230726,191000,117404484400,49600,49600,49600,49600,0
|
|
20230726,190900,117404484400,49600,49600,49600,49600,0
|
|
20230726,190800,117404484400,49600,49600,49600,49600,0
|
|
20230726,190700,117404484400,49600,49600,49600,49600,0
|
|
20230726,190600,117404484400,49600,49600,49600,49600,0
|
|
20230726,190500,117404484400,49600,49600,49600,49600,0
|
|
20230726,190400,117404484400,49600,49600,49600,49600,0
|
|
20230726,190300,117404484400,49600,49600,49600,49600,0
|
|
20230726,190200,117404484400,49600,49600,49600,49600,0
|
|
20230726,190100,117404484400,49600,49600,49600,49600,0
|
|
20230726,190000,117404484400,49600,49600,49600,49600,0
|
|
20230726,185900,117404484400,49600,49600,49600,49600,0
|
|
20230726,185800,117404484400,49600,49600,49600,49600,0
|
|
20230726,185700,117404484400,49600,49600,49600,49600,0
|
|
20230726,185600,117404484400,49600,49600,49600,49600,0
|
|
20230726,185500,117404484400,49600,49600,49600,49600,0
|
|
20230726,185400,117404484400,49600,49600,49600,49600,0
|
|
20230726,185300,117404484400,49600,49600,49600,49600,0
|
|
20230726,185200,117404484400,49600,49600,49600,49600,0
|
|
20230726,185100,117404484400,49600,49600,49600,49600,0
|
|
20230726,185000,117404484400,49600,49600,49600,49600,0
|
|
20230726,184900,117404484400,49600,49600,49600,49600,129252
|
|
20230726,184800,117404484400,49600,49600,49600,49600,0
|
|
20230726,184700,117404484400,49600,49600,49600,49600,0
|
|
20230726,184600,117404484400,49600,49600,49600,49600,0
|
|
20230726,184500,117404484400,49600,49600,49600,49600,0
|
|
20230726,184400,117404484400,49600,49600,49600,49600,0
|
|
20230726,184300,117404484400,49600,49600,49600,49600,0
|
|
20230726,184200,117404484400,49600,49600,49600,49600,0
|
|
20230726,184100,117404484400,49600,49600,49600,49600,0
|
|
20230726,184000,117404484400,49600,49600,49600,49600,0
|
|
20230726,183900,117404484400,49600,49600,49600,49600,0
|
|
20230726,183800,117404484400,49600,49600,49600,49600,0
|
|
20230726,183700,117404484400,49600,49600,49600,49600,0
|
|
20230726,183600,117404484400,49600,49600,49600,49600,0
|
|
20230726,183500,117404484400,49600,49600,49600,49600,0
|
|
20230726,183400,117404484400,49600,49600,49600,49600,0
|
|
20230726,183300,117404484400,49600,49600,49600,49600,0
|
|
20230726,183200,117404484400,49600,49600,49600,49600,0
|
|
20230726,183100,117404484400,49600,49600,49600,49600,0
|
|
20230726,183000,117404484400,49600,49600,49600,49600,0
|
|
20230726,182900,117404484400,49600,49600,49600,49600,0
|
|
20230726,182800,117404484400,49600,49600,49600,49600,0
|
|
20230726,182700,117404484400,49600,49600,49600,49600,0
|
|
20230726,182600,117404484400,49600,49600,49600,49600,0
|
|
20230726,182500,117404484400,49600,49600,49600,49600,0
|
|
20230726,182400,117404484400,49600,49600,49600,49600,0
|
|
20230726,182300,117404484400,49600,49600,49600,49600,0
|
|
20230726,182200,117404484400,49600,49600,49600,49600,0
|
|
20230726,182100,117404484400,49600,49600,49600,49600,0
|
|
20230726,182000,117404484400,49600,49600,49600,49600,0
|
|
20230726,181900,117404484400,49600,49600,49600,49600,129252
|
|
20230726,181800,117404484400,49600,49600,49600,49600,0
|
|
20230726,181700,117404484400,49600,49600,49600,49600,0
|
|
20230726,181600,117404484400,49600,49600,49600,49600,0
|
|
20230726,181500,117404484400,49600,49600,49600,49600,0
|
|
20230726,181400,117404484400,49600,49600,49600,49600,0
|
|
20230726,181300,117404484400,49600,49600,49600,49600,0
|
|
20230726,181200,117404484400,49600,49600,49600,49600,0
|
|
20230726,181100,117404484400,49600,49600,49600,49600,0
|
|
20230726,181000,117404484400,49600,49600,49600,49600,0
|
|
20230726,180900,117404484400,49600,49600,49600,49600,0
|
|
20230726,180800,117404484400,49600,49600,49600,49600,0
|
|
20230726,180700,117404484400,49600,49600,49600,49600,0
|
|
20230726,180600,117404484400,49600,49600,49600,49600,0
|
|
20230726,180500,117404484400,49600,49600,49600,49600,0
|
|
20230726,180400,117404484400,49600,49600,49600,49600,0
|
|
20230726,180300,117404484400,49600,49600,49600,49600,0
|
|
20230726,180200,117404484400,49600,49600,49600,49600,0
|
|
20230726,180100,117404484400,49600,49600,49600,49600,0
|
|
20230726,180000,117404484400,49600,49600,49600,49600,0
|
|
20230726,175900,117404484400,49600,49600,49600,49600,0
|
|
20230726,175800,117404484400,49600,49600,49600,49600,0
|
|
20230726,175700,117404484400,49600,49600,49600,49600,0
|
|
20230726,175600,117404484400,49600,49600,49600,49600,0
|
|
20230726,175500,117404484400,49600,49600,49600,49600,0
|
|
20230726,175400,117404484400,49600,49600,49600,49600,0
|
|
20230726,175300,117404484400,49600,49600,49600,49600,0
|
|
20230726,175200,117404484400,49600,49600,49600,49600,0
|
|
20230726,175100,117404484400,49600,49600,49600,49600,0
|
|
20230726,175000,117404484400,49600,49600,49600,49600,0
|
|
20230726,174900,117404484400,49600,49600,49600,49600,129252
|
|
20230726,174800,117404484400,49600,49600,49600,49600,0
|
|
20230726,174700,117404484400,49600,49600,49600,49600,0
|
|
20230726,174600,117404484400,49600,49600,49600,49600,0
|
|
20230726,174500,117404484400,49600,49600,49600,49600,0
|
|
20230726,174400,117404484400,49600,49600,49600,49600,0
|
|
20230726,174300,117404484400,49600,49600,49600,49600,0
|
|
20230726,174200,117404484400,49600,49600,49600,49600,0
|
|
20230726,174100,117404484400,49600,49600,49600,49600,0
|
|
20230726,174000,117404484400,49600,49600,49600,49600,0
|
|
20230726,173900,117404484400,49600,49600,49600,49600,0
|
|
20230726,173800,117404484400,49600,49600,49600,49600,0
|
|
20230726,173700,117404484400,49600,49600,49600,49600,0
|
|
20230726,173600,117404484400,49600,49600,49600,49600,0
|
|
20230726,173500,117404484400,49600,49600,49600,49600,0
|
|
20230726,173400,117404484400,49600,49600,49600,49600,0
|
|
20230726,173300,117404484400,49600,49600,49600,49600,0
|
|
20230726,173200,117404484400,49600,49600,49600,49600,0
|
|
20230726,173100,117404484400,49600,49600,49600,49600,0
|
|
20230726,173000,117404484400,49600,49600,49600,49600,0
|
|
20230726,172900,117404484400,49600,49600,49600,49600,0
|
|
20230726,172800,117404484400,49600,49600,49600,49600,0
|
|
20230726,172700,117404484400,49600,49600,49600,49600,0
|
|
20230726,172600,117404484400,49600,49600,49600,49600,0
|
|
20230726,172500,117404484400,49600,49600,49600,49600,0
|
|
20230726,172400,117404484400,49600,49600,49600,49600,0
|
|
20230726,172300,117404484400,49600,49600,49600,49600,0
|
|
20230726,172200,117404484400,49600,49600,49600,49600,0
|
|
20230726,172100,117404484400,49600,49600,49600,49600,0
|
|
20230726,172000,117404484400,49600,49600,49600,49600,0
|
|
20230726,171900,117404484400,49600,49600,49600,49600,129252
|
|
20230726,171800,117404484400,49600,49600,49600,49600,0
|
|
20230726,171700,117404484400,49600,49600,49600,49600,0
|
|
20230726,171600,117404484400,49600,49600,49600,49600,0
|
|
20230726,171500,117404484400,49600,49600,49600,49600,0
|
|
20230726,171400,117404484400,49600,49600,49600,49600,0
|
|
20230726,171300,117404484400,49600,49600,49600,49600,0
|
|
20230726,171200,117404484400,49600,49600,49600,49600,0
|
|
20230726,171100,117404484400,49600,49600,49600,49600,0
|
|
20230726,171000,117404484400,49600,49600,49600,49600,0
|
|
20230726,170900,117404484400,49600,49600,49600,49600,0
|
|
20230726,170800,117404484400,49600,49600,49600,49600,0
|
|
20230726,170700,117404484400,49600,49600,49600,49600,0
|
|
20230726,170600,117404484400,49600,49600,49600,49600,0
|
|
20230726,170500,117404484400,49600,49600,49600,49600,0
|
|
20230726,170400,117404484400,49600,49600,49600,49600,0
|
|
20230726,170300,117404484400,49600,49600,49600,49600,0
|
|
20230726,170200,117404484400,49600,49600,49600,49600,0
|
|
20230726,170100,117404484400,49600,49600,49600,49600,0
|
|
20230726,170000,117404484400,49600,49600,49600,49600,0
|
|
20230726,165900,117404484400,49600,49600,49600,49600,0
|
|
20230726,165800,117404484400,49600,49600,49600,49600,0
|
|
20230726,165700,117404484400,49600,49600,49600,49600,0
|
|
20230726,165600,117404484400,49600,49600,49600,49600,0
|
|
20230726,165500,117404484400,49600,49600,49600,49600,0
|
|
20230726,165400,117404484400,49600,49600,49600,49600,0
|
|
20230726,165300,117404484400,49600,49600,49600,49600,0
|
|
20230726,165200,117404484400,49600,49600,49600,49600,0
|
|
20230726,165100,117404484400,49600,49600,49600,49600,0
|
|
20230726,165000,117404484400,49600,49600,49600,49600,0
|
|
20230726,164900,117404484400,49600,49600,49600,49600,129252
|
|
20230726,164800,117404484400,49600,49600,49600,49600,0
|
|
20230726,164700,117404484400,49600,49600,49600,49600,0
|
|
20230726,164600,117404484400,49600,49600,49600,49600,0
|
|
20230726,164500,117404484400,49600,49600,49600,49600,0
|
|
20230726,164400,117404484400,49600,49600,49600,49600,0
|
|
20230726,164300,117404484400,49600,49600,49600,49600,0
|
|
20230726,164200,117404484400,49600,49600,49600,49600,0
|
|
20230726,164100,117404484400,49600,49600,49600,49600,0
|
|
20230726,164000,117404484400,49600,49600,49600,49600,0
|
|
20230726,163900,117404484400,49600,49600,49600,49600,0
|
|
20230726,163800,117404484400,49600,49600,49600,49600,0
|
|
20230726,163700,117404484400,49600,49600,49600,49600,0
|
|
20230726,163600,117404484400,49600,49600,49600,49600,0
|
|
20230726,163500,117404484400,49600,49600,49600,49600,0
|
|
20230726,163400,117404484400,49600,49600,49600,49600,0
|
|
20230726,163300,117404484400,49600,49600,49600,49600,0
|
|
20230726,163200,117404484400,49600,49600,49600,49600,0
|
|
20230726,163100,117404484400,49600,49600,49600,49600,0
|
|
20230726,163000,117404484400,49600,49600,49600,49600,0
|
|
20230726,162900,117404484400,49600,49600,49600,49600,0
|
|
20230726,162800,117404484400,49600,49600,49600,49600,0
|
|
20230726,162700,117404484400,49600,49600,49600,49600,0
|
|
20230726,162600,117404484400,49600,49600,49600,49600,0
|
|
20230726,162500,117404484400,49600,49600,49600,49600,0
|
|
20230726,162400,117404484400,49600,49600,49600,49600,0
|
|
20230726,162300,117404484400,49600,49600,49600,49600,0
|
|
20230726,162200,117404484400,49600,49600,49600,49600,0
|
|
20230726,162100,117404484400,49600,49600,49600,49600,0
|
|
20230726,162000,117404484400,49600,49600,49600,49600,0
|
|
20230726,161900,117404484400,49600,49600,49600,49600,129252
|
|
20230726,161800,117404484400,49600,49600,49600,49600,0
|
|
20230726,161700,117404484400,49600,49600,49600,49600,0
|
|
20230726,161600,117404484400,49600,49600,49600,49600,0
|
|
20230726,161500,117404484400,49600,49600,49600,49600,0
|
|
20230726,161400,117404484400,49600,49600,49600,49600,0
|
|
20230726,161300,117404484400,49600,49600,49600,49600,0
|
|
20230726,161200,117404484400,49600,49600,49600,49600,0
|
|
20230726,161100,117404484400,49600,49600,49600,49600,0
|
|
20230726,161000,117404484400,49600,49600,49600,49600,0
|
|
20230726,160900,117404484400,49600,49600,49600,49600,0
|
|
20230726,160800,117404484400,49600,49600,49600,49600,0
|
|
20230726,160700,117404484400,49600,49600,49600,49600,0
|
|
20230726,160600,117404484400,49600,49600,49600,49600,0
|
|
20230726,160500,117404484400,49600,49600,49600,49600,0
|
|
20230726,160400,117404484400,49600,49600,49600,49600,0
|
|
20230726,160300,117404484400,49600,49600,49600,49600,0
|
|
20230726,160200,117404484400,49600,49600,49600,49600,0
|
|
20230726,160100,117404484400,49600,49600,49600,49600,0
|
|
20230726,160000,117404484400,49600,49600,49600,49600,0
|
|
20230726,155900,117404484400,49600,49600,49600,49600,0
|
|
20230726,155800,117404484400,49600,49600,49600,49600,0
|
|
20230726,155700,117404484400,49600,49600,49600,49600,0
|
|
20230726,155600,117404484400,49600,49600,49600,49600,0
|
|
20230726,155500,117404484400,49600,49600,49600,49600,0
|
|
20230726,155400,117404484400,49600,49600,49600,49600,0
|
|
20230726,155300,117404484400,49600,49600,49600,49600,0
|
|
20230726,155200,117404484400,49600,49600,49600,49600,0
|
|
20230726,155100,117404484400,49600,49600,49600,49600,0
|
|
20230726,155000,117404484400,49600,49600,49600,49600,0
|
|
20230726,154900,117404484400,49600,49600,49600,49600,129252
|
|
20230726,154800,117404484400,49600,49600,49600,49600,0
|
|
20230726,154700,117404484400,49600,49600,49600,49600,0
|
|
20230726,154600,117404484400,49600,49600,49600,49600,0
|
|
20230726,154500,117404484400,49600,49600,49600,49600,0
|
|
20230726,154400,117404484400,49600,49600,49600,49600,0
|
|
20230726,154300,117404484400,49600,49600,49600,49600,0
|
|
20230726,154200,117404484400,49600,49600,49600,49600,0
|
|
20230726,154100,117404484400,49600,49600,49600,49600,0
|
|
20230726,154000,117404484400,49600,49600,49600,49600,0
|
|
20230726,153900,117404484400,49600,49600,49600,49600,0
|
|
20230726,153800,117404484400,49600,49600,49600,49600,0
|
|
20230726,153700,117404484400,49600,49600,49600,49600,0
|
|
20230726,153600,117404484400,49600,49600,49600,49600,0
|
|
20230726,153500,117404484400,49600,49600,49600,49600,0
|
|
20230726,153400,117404484400,49600,49600,49600,49600,0
|
|
20230726,153300,117404484400,49600,49600,49600,49600,0
|
|
20230726,153200,117404484400,49600,49600,49600,49600,0
|
|
20230726,153100,117404484400,49600,49600,49600,49600,0
|
|
20230726,153000,117404484400,49600,49600,49600,49600,129252
|
|
20230726,152900,110993585200,49650,49650,49650,49650,0
|
|
20230726,152800,110993585200,49650,49650,49650,49650,0
|
|
20230726,152700,110993585200,49650,49650,49650,49650,0
|
|
20230726,152600,110993585200,49650,49650,49650,49650,0
|
|
20230726,152500,110993585200,49650,49650,49650,49650,0
|
|
20230726,152400,110993585200,49650,49650,49650,49650,0
|
|
20230726,152300,110993585200,49650,49650,49650,49650,0
|
|
20230726,152200,110993585200,49650,49650,49650,49650,0
|
|
20230726,152100,110993585200,49650,49650,49650,49650,0
|
|
20230726,152000,110993585200,49650,49650,49650,49650,0
|
|
20230726,151900,110993585200,49650,49750,49800,49650,4858
|
|
20230726,151800,110752081900,49750,49800,49800,49700,5783
|
|
20230726,151700,110464365800,49800,49850,49900,49750,7238
|
|
20230726,151600,110103809700,49800,49750,49900,49700,10553
|
|
20230726,151500,109578006250,49700,49950,49950,49700,12306
|
|
20230726,151400,108964619800,49950,49950,50000,49850,16564
|
|
20230726,151300,108137215350,49950,49900,50000,49850,31887
|
|
20230726,151200,106543772500,49900,49950,50000,49750,23452
|
|
20230726,151100,105373190400,49950,49900,50000,49850,30209
|
|
20230726,151000,103864603100,49850,49800,49900,49750,32968
|
|
20230726,150900,102222004200,49800,49700,49800,49650,23309
|
|
20230726,150800,101063151200,49700,49650,49700,49600,9490
|
|
20230726,150700,100591730350,49650,49600,49650,49500,13025
|
|
20230726,150600,99945796050,49650,49650,49700,49600,18654
|
|
20230726,150500,99019451850,49650,49600,49650,49550,14415
|
|
20230726,150400,98304184950,49600,49550,49600,49550,7350
|
|
20230726,150300,97939723350,49550,49550,49600,49500,11223
|
|
20230726,150200,97383644150,49500,49550,49550,49500,7039
|
|
20230726,150100,97034979600,49500,49550,49550,49450,7668
|
|
20230726,150000,96655359700,49500,49500,49600,49450,22629
|
|
20230726,145900,95534449500,49500,49500,49500,49450,8800
|
|
20230726,145800,95098990200,49500,49450,49500,49450,5415
|
|
20230726,145700,94831055150,49500,49500,49500,49450,8816
|
|
20230726,145600,94394846000,49500,49400,49500,49400,19845
|
|
20230726,145500,93412849250,49450,49400,49450,49350,22589
|
|
20230726,145400,92296511750,49350,49350,49400,49300,4983
|
|
20230726,145300,92050598150,49350,49300,49350,49250,7062
|
|
20230726,145200,91702311550,49300,49300,49300,49250,4696
|
|
20230726,145100,91470842250,49300,49300,49300,49250,9964
|
|
20230726,145000,90979767550,49250,49200,49300,49200,10606
|
|
20230726,144900,90457268250,49250,49200,49250,49150,6232
|
|
20230726,144800,90150451850,49200,49150,49250,49100,11552
|
|
20230726,144700,89582230000,49150,49150,49200,49100,4392
|
|
20230726,144600,89366273600,49150,49150,49200,49100,5952
|
|
20230726,144500,89073590300,49150,49150,49200,49100,7947
|
|
20230726,144400,88682952750,49150,49100,49200,49050,28749
|
|
20230726,144300,87270994650,49100,49100,49100,49050,6882
|
|
20230726,144200,86933125100,49100,49000,49100,48950,49753
|
|
20230726,144100,84494249150,48950,49000,49000,48950,2904
|
|
20230726,144000,84352009700,49000,48950,49000,48950,4942
|
|
20230726,143900,84109957750,49000,48950,49000,48950,2654
|
|
20230726,143800,83979961650,48950,48950,49000,48950,3871
|
|
20230726,143700,83790399150,48950,48950,49000,48900,8736
|
|
20230726,143600,83362795650,48950,48950,49000,48900,3423
|
|
20230726,143500,83195228850,48950,48950,49000,48950,4477
|
|
20230726,143400,82976020500,49000,48900,49000,48850,25325
|
|
20230726,143300,81736706850,48900,48900,48900,48850,2392
|
|
20230726,143200,81619757200,48850,48900,48900,48850,1508
|
|
20230726,143100,81546035100,48850,48800,48900,48750,13995
|
|
20230726,143000,80862676500,48800,48800,48800,48750,2840
|
|
20230726,142900,80724137500,48800,48800,48800,48750,4026
|
|
20230726,142800,80527795250,48750,48750,48800,48750,1837
|
|
20230726,142700,80438190950,48750,48750,48800,48750,2068
|
|
20230726,142600,80337317850,48800,48750,48800,48750,2427
|
|
20230726,142500,80218952000,48750,48800,48800,48750,2243
|
|
20230726,142400,80109499100,48750,48750,48800,48750,2368
|
|
20230726,142300,79994019850,48750,48700,48800,48700,5415
|
|
20230726,142200,79730051250,48700,48750,48850,48700,3944
|
|
20230726,142100,79537705800,48750,48700,48800,48700,4998
|
|
20230726,142000,79293943900,48750,48700,48800,48600,6165
|
|
20230726,141900,78993852400,48700,48700,48800,48650,4704
|
|
20230726,141800,78764564200,48700,48700,48750,48600,6173
|
|
20230726,141700,78464118350,48650,48700,48700,48650,1135
|
|
20230726,141600,78408851750,48700,48700,48700,48650,1922
|
|
20230726,141500,78315271100,48650,48650,48800,48650,5427
|
|
20230726,141400,78050899300,48650,48650,48750,48600,5158
|
|
20230726,141300,77799731800,48650,48750,48750,48600,4052
|
|
20230726,141200,77602500250,48700,48750,48800,48700,5461
|
|
20230726,141100,77336287000,48750,48750,48800,48750,3320
|
|
20230726,141000,77174277550,48800,48750,48800,48700,5798
|
|
20230726,140900,76891482850,48750,48750,48850,48700,7152
|
|
20230726,140800,76542507500,48750,48750,48800,48700,3366
|
|
20230726,140700,76378421100,48750,48750,48800,48700,2881
|
|
20230726,140600,76237996800,48750,48700,48800,48700,9262
|
|
20230726,140500,75786659650,48700,48700,48700,48600,2805
|
|
20230726,140400,75650184250,48700,48700,48750,48650,5339
|
|
20230726,140300,75390224250,48700,48700,48700,48600,5208
|
|
20230726,140200,75136840850,48650,48800,48850,48650,6746
|
|
20230726,140100,74807842100,48800,48700,48800,48650,6990
|
|
20230726,140000,74467203600,48700,48800,48800,48700,5471
|
|
20230726,135900,74200413850,48800,48800,48800,48750,5124
|
|
20230726,135800,73950369150,48750,48800,48800,48750,7075
|
|
20230726,135700,73605243300,48750,48900,48900,48700,14052
|
|
20230726,135600,72919185300,48900,48900,48950,48850,7525
|
|
20230726,135500,72551235750,48850,48950,48950,48800,31091
|
|
20230726,135400,71030952900,48900,48900,48950,48900,1984
|
|
20230726,135300,70933881200,48900,48850,48950,48850,14875
|
|
20230726,135200,70206464300,48850,48800,48900,48800,12690
|
|
20230726,135100,69586439150,48800,48800,48850,48750,10452
|
|
20230726,135000,69076363900,48800,48650,48800,48650,4560
|
|
20230726,134900,68854163000,48700,48750,48800,48650,4426
|
|
20230726,134800,68638458100,48700,48750,48750,48650,2273
|
|
20230726,134700,68527704250,48750,48800,48850,48700,10306
|
|
20230726,134600,68025037600,48800,48800,48800,48750,10831
|
|
20230726,134500,67496576800,48750,48800,48800,48750,899
|
|
20230726,134400,67452718800,48750,48700,48800,48650,10012
|
|
20230726,134300,66964762250,48650,48650,48700,48600,4999
|
|
20230726,134200,66721509550,48650,48650,48700,48600,5743
|
|
20230726,134100,66442091150,48650,48750,48750,48650,6689
|
|
20230726,134000,66116348800,48700,48700,48750,48650,5738
|
|
20230726,133900,65836907900,48750,48800,48850,48750,9919
|
|
20230726,133800,65353073350,48800,48800,48850,48750,23882
|
|
20230726,133700,64187493150,48800,48750,48800,48750,6205
|
|
20230726,133600,63884702150,48750,48750,48800,48700,14532
|
|
20230726,133500,63176213700,48750,48750,48750,48700,1712
|
|
20230726,133400,63092769500,48700,48700,48750,48650,15801
|
|
20230726,133300,62323246850,48750,48650,48750,48650,20820
|
|
20230726,133200,61309222100,48650,48650,48700,48600,8527
|
|
20230726,133100,60894404250,48600,48600,48650,48550,5660
|
|
20230726,133000,60619294950,48600,48650,48650,48550,3594
|
|
20230726,132900,60444663200,48650,48700,48700,48600,25216
|
|
20230726,132800,59217870750,48700,48700,48700,48650,2457
|
|
20230726,132700,59098248050,48650,48700,48700,48650,2179
|
|
20230726,132600,58992149300,48650,48700,48700,48650,3355
|
|
20230726,132500,58828883200,48700,48700,48700,48650,2272
|
|
20230726,132400,58718251200,48700,48700,48700,48650,2553
|
|
20230726,132300,58593938150,48650,48500,48700,48500,16238
|
|
20230726,132200,57804230300,48600,48550,48600,48500,4479
|
|
20230726,132100,57586734900,48550,48550,48550,48500,3041
|
|
20230726,132000,57439114150,48550,48550,48550,48500,1791
|
|
20230726,131900,57352181000,48500,48550,48550,48500,3386
|
|
20230726,131800,57187825650,48500,48500,48550,48500,1939
|
|
20230726,131700,57093706750,48500,48500,48550,48450,4036
|
|
20230726,131600,56897960400,48500,48500,48500,48350,8778
|
|
20230726,131500,56472568900,48500,48500,48500,48450,1672
|
|
20230726,131400,56391486700,48500,48450,48500,48400,2139
|
|
20230726,131300,56287850050,48450,48400,48450,48350,4381
|
|
20230726,131200,56075807000,48400,48400,48450,48350,5228
|
|
20230726,131100,55822773100,48400,48350,48400,48300,1104
|
|
20230726,131000,55769405500,48350,48350,48400,48300,4935
|
|
20230726,130900,55530858000,48400,48350,48400,48350,1671
|
|
20230726,130800,55449987450,48400,48400,48400,48350,3884
|
|
20230726,130700,55262133300,48400,48400,48400,48350,1706
|
|
20230726,130600,55179575700,48400,48450,48450,48350,2396
|
|
20230726,130500,55063609100,48450,48350,48450,48350,1664
|
|
20230726,130400,54983061000,48400,48350,48400,48350,1731
|
|
20230726,130300,54899294950,48350,48450,48500,48350,3668
|
|
20230726,130200,54721762750,48450,48500,48500,48450,2905
|
|
20230726,130100,54580954100,48450,48450,48500,48450,504
|
|
20230726,130000,54556515300,48450,48450,48550,48400,5555
|
|
20230726,125900,54287334450,48500,48450,48500,48450,3061
|
|
20230726,125800,54138879750,48450,48500,48500,48400,2437
|
|
20230726,125700,54020782450,48500,48500,48500,48450,3160
|
|
20230726,125600,53867567950,48500,48500,48500,48450,1573
|
|
20230726,125500,53791280300,48500,48500,48500,48450,3408
|
|
20230726,125400,53626071450,48500,48500,48500,48450,3701
|
|
20230726,125300,53446666600,48500,48500,48500,48400,2740
|
|
20230726,125200,53313885050,48450,48500,48500,48400,3968
|
|
20230726,125100,53121668500,48500,48450,48500,48350,2885
|
|
20230726,125000,52981942550,48450,48400,48450,48350,1935
|
|
20230726,124900,52888242450,48400,48400,48400,48350,876
|
|
20230726,124800,52845844850,48400,48450,48450,48350,1804
|
|
20230726,124700,52758536950,48450,48400,48450,48350,1105
|
|
20230726,124600,52705061500,48400,48450,48450,48300,2040
|
|
20230726,124500,52606343850,48450,48400,48450,48350,3690
|
|
20230726,124400,52427728100,48400,48400,48400,48350,4641
|
|
20230726,124300,52203121100,48400,48350,48400,48300,2750
|
|
20230726,124200,52070070550,48350,48300,48400,48250,1767
|
|
20230726,124100,51984638150,48300,48250,48350,48250,1709
|
|
20230726,124000,51902114350,48250,48250,48300,48250,2568
|
|
20230726,123900,51778148200,48250,48250,48250,48200,950
|
|
20230726,123800,51732311250,48250,48250,48300,48200,1582
|
|
20230726,123700,51655983650,48250,48250,48250,48200,1598
|
|
20230726,123600,51578890550,48200,48200,48250,48150,2469
|
|
20230726,123500,51459897700,48200,48300,48300,48150,3969
|
|
20230726,123400,51268535450,48300,48250,48300,48200,2914
|
|
20230726,123300,51128004600,48250,48100,48300,48100,5501
|
|
20230726,123200,50862807450,48150,48200,48200,48100,2740
|
|
20230726,123100,50730887650,48200,48250,48300,48200,961
|
|
20230726,123000,50684524200,48250,48250,48250,48150,3651
|
|
20230726,122900,50508522000,48200,48200,48250,48200,1440
|
|
20230726,122800,50439065600,48250,48300,48300,48200,1525
|
|
20230726,122700,50365480400,48300,48350,48350,48250,675
|
|
20230726,122600,50332869650,48350,48300,48350,48250,1537
|
|
20230726,122500,50258573150,48350,48350,48350,48250,2791
|
|
20230726,122400,50123709650,48400,48400,48400,48350,536
|
|
20230726,122300,50097777450,48400,48300,48400,48300,2855
|
|
20230726,122200,49959809250,48350,48400,48400,48300,1375
|
|
20230726,122100,49893332850,48400,48400,48400,48350,1610
|
|
20230726,122000,49815438250,48400,48450,48500,48350,1650
|
|
20230726,121900,49735539800,48400,48450,48500,48400,1606
|
|
20230726,121800,49657708800,48400,48450,48500,48400,1074
|
|
20230726,121700,49605632200,48450,48450,48500,48450,1361
|
|
20230726,121600,49539669300,48450,48450,48500,48400,1294
|
|
20230726,121500,49476947800,48450,48450,48500,48400,1481
|
|
20230726,121400,49405217700,48450,48500,48500,48450,1682
|
|
20230726,121300,49323711000,48450,48500,48500,48400,1245
|
|
20230726,121200,49263368650,48500,48450,48500,48450,1048
|
|
20230726,121100,49212547400,48500,48450,48500,48400,2102
|
|
20230726,121000,49110680650,48500,48400,48500,48400,3962
|
|
20230726,120900,48918696500,48450,48400,48450,48400,2513
|
|
20230726,120800,48796942400,48450,48450,48450,48400,1208
|
|
20230726,120700,48738419950,48450,48400,48450,48400,1500
|
|
20230726,120600,48665751950,48450,48400,48500,48400,3232
|
|
20230726,120500,48509253400,48450,48500,48500,48400,833
|
|
20230726,120400,48468902950,48450,48400,48500,48350,4210
|
|
20230726,120300,48265082050,48450,48400,48450,48400,1912
|
|
20230726,120200,48172454350,48450,48450,48450,48350,1016
|
|
20230726,120100,48123243050,48450,48450,48500,48350,1883
|
|
20230726,120000,48032058950,48500,48500,48500,48450,1456
|
|
20230726,115900,47961474250,48500,48400,48500,48350,1401
|
|
20230726,115800,47893601750,48350,48450,48500,48350,2006
|
|
20230726,115700,47796470950,48500,48500,48500,48350,5086
|
|
20230726,115600,47550281700,48500,48450,48500,48400,1321
|
|
20230726,115500,47486258700,48450,48400,48450,48400,1081
|
|
20230726,115400,47433892050,48450,48500,48500,48450,2677
|
|
20230726,115300,47304141100,48450,48500,48500,48400,950
|
|
20230726,115200,47258113050,48500,48450,48500,48400,3132
|
|
20230726,115100,47106322150,48450,48550,48550,48400,2610
|
|
20230726,115000,46979745600,48550,48500,48550,48300,2731
|
|
20230726,114900,46847581200,48350,48500,48500,48350,2770
|
|
20230726,114800,46713385000,48450,48500,48550,48450,2434
|
|
20230726,114700,46595377300,48550,48500,48550,48450,1766
|
|
20230726,114600,46509658500,48550,48450,48550,48450,1751
|
|
20230726,114500,46424727300,48450,48600,48600,48400,4809
|
|
20230726,114400,46191610150,48550,48550,48550,48500,1357
|
|
20230726,114300,46125744350,48550,48550,48600,48500,925
|
|
20230726,114200,46080845100,48550,48600,48600,48500,1676
|
|
20230726,114100,45999470950,48600,48550,48600,48500,1847
|
|
20230726,114000,45909776850,48600,48600,48600,48550,949
|
|
20230726,113900,45863663150,48600,48550,48600,48500,8581
|
|
20230726,113800,45447051500,48550,48500,48550,48450,4263
|
|
20230726,113700,45240280600,48450,48500,48500,48450,1638
|
|
20230726,113600,45160877850,48450,48500,48500,48450,2796
|
|
20230726,113500,45025357700,48500,48450,48500,48400,1510
|
|
20230726,113400,44952176950,48400,48450,48500,48400,2171
|
|
20230726,113300,44846966350,48500,48500,48500,48450,2186
|
|
20230726,113200,44740970400,48500,48450,48500,48450,1529
|
|
20230726,113100,44666824600,48450,48500,48500,48450,528
|
|
20230726,113000,44641217900,48450,48450,48450,48400,1539
|
|
20230726,112900,44566657400,48400,48400,48450,48400,1637
|
|
20230726,112800,44487377650,48450,48400,48450,48400,2608
|
|
20230726,112700,44361103200,48350,48400,48400,48350,2135
|
|
20230726,112600,44257777050,48350,48400,48400,48350,1352
|
|
20230726,112500,44192352450,48400,48350,48400,48350,1600
|
|
20230726,112400,44114935400,48400,48400,48400,48350,1032
|
|
20230726,112300,44064992000,48400,48350,48400,48350,1094
|
|
20230726,112200,44012065300,48400,48350,48400,48300,1004
|
|
20230726,112100,43963493050,48350,48300,48350,48300,1224
|
|
20230726,112000,43904319600,48300,48350,48350,48300,1255
|
|
20230726,111900,43843659100,48350,48350,48350,48300,774
|
|
20230726,111800,43806262550,48350,48350,48350,48300,1292
|
|
20230726,111700,43743819250,48350,48400,48400,48300,2207
|
|
20230726,111600,43637135800,48400,48350,48400,48300,1007
|
|
20230726,111500,43588449950,48350,48350,48350,48300,1055
|
|
20230726,111400,43537445750,48350,48350,48350,48250,5520
|
|
20230726,111300,43270872600,48350,48350,48350,48300,1066
|
|
20230726,111200,43219337950,48350,48300,48400,48250,2655
|
|
20230726,111100,43090994900,48300,48300,48350,48250,4795
|
|
20230726,111000,42859488150,48300,48300,48350,48250,4319
|
|
20230726,110900,42650773400,48350,48350,48350,48300,617
|
|
20230726,110800,42620944250,48350,48350,48350,48300,2484
|
|
20230726,110700,42500843450,48350,48350,48400,48350,2210
|
|
20230726,110600,42393936100,48400,48350,48400,48300,1086
|
|
20230726,110500,42341423950,48350,48350,48400,48300,1977
|
|
20230726,110400,42245837850,48350,48350,48400,48300,1789
|
|
20230726,110300,42159334300,48350,48350,48400,48300,5691
|
|
20230726,110200,41884206950,48350,48300,48350,48300,2111
|
|
20230726,110100,41782199800,48350,48300,48350,48300,3713
|
|
20230726,110000,41602789700,48300,48300,48300,48250,1460
|
|
20230726,105900,41532278100,48250,48350,48400,48250,3043
|
|
20230726,105800,41385218350,48300,48150,48350,48100,12827
|
|
20230726,105700,40766292350,48150,48150,48200,48100,1958
|
|
20230726,105600,40672019350,48200,48100,48200,48050,3270
|
|
20230726,105500,40514741000,48100,48000,48100,47950,13054
|
|
20230726,105400,39887827800,48000,48000,48000,47950,1842
|
|
20230726,105300,39799477200,47950,48000,48050,47950,1533
|
|
20230726,105200,39725923000,47950,47950,48000,47950,1553
|
|
20230726,105100,39651431700,48000,47900,48000,47900,4474
|
|
20230726,105000,39436928800,47950,48000,48000,47900,3433
|
|
20230726,104900,39272300950,48000,48050,48100,47950,11040
|
|
20230726,104800,38741755700,48050,47950,48100,47950,7627
|
|
20230726,104700,38375541950,47950,47850,47950,47850,2281
|
|
20230726,104600,38266312000,47850,47850,47900,47800,3506
|
|
20230726,104500,38098547750,47850,47900,47900,47800,6413
|
|
20230726,104400,37791689700,47900,47900,47900,47850,1063
|
|
20230726,104300,37740796150,47850,47900,47900,47850,823
|
|
20230726,104200,37701401300,47900,47900,47900,47800,7185
|
|
20230726,104100,37357525250,47950,47950,47950,47900,1495
|
|
20230726,104000,37285849000,47950,47900,47950,47850,1542
|
|
20230726,103900,37211992250,47900,47900,47900,47850,289
|
|
20230726,103800,37198158050,47900,47900,47900,47850,8036
|
|
20230726,103700,36813321300,47900,47850,47900,47850,1782
|
|
20230726,103600,36728023000,47850,47800,47850,47750,2417
|
|
20230726,103500,36612501700,47800,47800,47800,47750,831
|
|
20230726,103400,36572786800,47800,47750,47800,47750,692
|
|
20230726,103300,36539729000,47800,47800,47800,47750,1285
|
|
20230726,103200,36478310500,47800,47750,47800,47750,1298
|
|
20230726,103100,36416278050,47800,47800,47850,47800,1699
|
|
20230726,103000,36335061750,47800,47850,47850,47750,3083
|
|
20230726,102900,36187683450,47850,47750,47950,47750,5142
|
|
20230726,102800,35941703000,47800,47900,47900,47800,5963
|
|
20230726,102700,35656527250,47900,47900,47900,47850,591
|
|
20230726,102600,35628231200,47900,47950,47950,47850,2385
|
|
20230726,102500,35514003700,47950,47950,47950,47900,979
|
|
20230726,102400,35467084300,47900,47800,47950,47800,3910
|
|
20230726,102300,35279987050,47850,47850,48000,47800,4984
|
|
20230726,102200,35041382800,47850,48000,48000,47800,19198
|
|
20230726,102100,34120849900,48050,48050,48050,48000,383
|
|
20230726,102000,34102452650,48000,48050,48050,48000,3443
|
|
20230726,101900,33937018850,48050,48050,48050,48000,1524
|
|
20230726,101800,33863823500,48050,48050,48050,48000,2253
|
|
20230726,101700,33755633850,48050,48000,48050,48000,1996
|
|
20230726,101600,33659798950,48050,48150,48150,48000,13177
|
|
20230726,101500,33026014950,48200,48200,48200,48150,3709
|
|
20230726,101400,32847245250,48150,48200,48200,48150,959
|
|
20230726,101300,32801047050,48200,48150,48200,48150,953
|
|
20230726,101200,32755145050,48200,48200,48200,48150,2341
|
|
20230726,101100,32642352350,48200,48300,48300,48150,8963
|
|
20230726,101000,32210149350,48250,48250,48300,48250,1487
|
|
20230726,100900,32138392900,48250,48250,48300,48250,1555
|
|
20230726,100800,32063324400,48250,48300,48300,48250,1249
|
|
20230726,100700,32003036300,48300,48300,48300,48250,1128
|
|
20230726,100600,31948566750,48250,48250,48300,48250,1671
|
|
20230726,100500,31867891050,48250,48300,48300,48250,1460
|
|
20230726,100400,31797393650,48300,48400,48400,48250,2039
|
|
20230726,100300,31698855300,48400,48350,48400,48300,4317
|
|
20230726,100200,31490093200,48350,48350,48350,48300,4879
|
|
20230726,100100,31254345300,48350,48300,48350,48300,3603
|
|
20230726,100000,31080197700,48300,48350,48350,48300,2008
|
|
20230726,095900,30983154650,48350,48350,48350,48300,10868
|
|
20230726,095800,30458173950,48350,48400,48400,48300,6746
|
|
20230726,095700,30132001100,48400,48400,48450,48300,13808
|
|
20230726,095600,29464234900,48400,48400,48400,48350,2074
|
|
20230726,095500,29363884250,48400,48400,48450,48350,4978
|
|
20230726,095400,29122940700,48400,48350,48400,48350,1473
|
|
20230726,095300,29051662800,48400,48450,48450,48350,4148
|
|
20230726,095200,28850819900,48450,48500,48500,48400,2132
|
|
20230726,095100,28747556500,48450,48400,48500,48350,5732
|
|
20230726,095000,28469873250,48400,48450,48500,48350,6111
|
|
20230726,094900,28173871250,48400,48500,48500,48400,2821
|
|
20230726,094800,28037195200,48500,48500,48500,48400,1422
|
|
20230726,094700,27968272950,48500,48500,48550,48400,12689
|
|
20230726,094600,27353159200,48500,48550,48550,48500,1076
|
|
20230726,094500,27300936150,48550,48550,48600,48500,2926
|
|
20230726,094400,27158918650,48600,48550,48600,48500,1805
|
|
20230726,094300,27071276900,48550,48550,48600,48550,3339
|
|
20230726,094200,26909101150,48550,48600,48600,48500,7369
|
|
20230726,094100,26551322750,48600,48550,48600,48500,8325
|
|
20230726,094000,26147167800,48550,48550,48550,48500,3649
|
|
20230726,093900,25970036850,48550,48650,48650,48500,8195
|
|
20230726,093800,25572048750,48650,48550,48650,48550,8812
|
|
20230726,093700,25143781850,48600,48650,48650,48550,5150
|
|
20230726,093600,24893484950,48650,48700,48700,48600,3797
|
|
20230726,093500,24708723850,48700,48650,48700,48650,3943
|
|
20230726,093400,24516803200,48700,48650,48700,48600,4764
|
|
20230726,093300,24285052250,48650,48550,48650,48500,9475
|
|
20230726,093200,23824966850,48550,48500,48550,48500,1261
|
|
20230726,093100,23763755500,48550,48550,48550,48500,2753
|
|
20230726,093000,23630130650,48550,48450,48550,48450,13011
|
|
20230726,092900,22998964900,48500,48500,48500,48450,1544
|
|
20230726,092800,22924089400,48450,48500,48550,48450,6295
|
|
20230726,092700,22618778000,48500,48400,48500,48350,7805
|
|
20230726,092600,22240833050,48400,48500,48500,48350,10524
|
|
20230726,092500,21731102250,48500,48500,48500,48450,2853
|
|
20230726,092400,21592830050,48500,48500,48500,48450,4166
|
|
20230726,092300,21390954650,48450,48550,48550,48450,3201
|
|
20230726,092200,21235681900,48500,48500,48550,48500,3939
|
|
20230726,092100,21044583450,48500,48600,48600,48450,4983
|
|
20230726,092000,20802834650,48550,48550,48650,48450,16241
|
|
20230726,091900,20014939700,48500,48700,48700,48450,10725
|
|
20230726,091800,19494062600,48650,48700,48700,48650,2495
|
|
20230726,091700,19372630000,48700,48600,48700,48600,4686
|
|
20230726,091600,19144716300,48600,48650,48650,48550,6152
|
|
20230726,091500,18845650400,48650,48750,48800,48650,9762
|
|
20230726,091400,18369983300,48750,48750,48750,48700,6747
|
|
20230726,091300,18041339350,48750,48700,48800,48650,14147
|
|
20230726,091200,17352068500,48650,48650,48750,48600,6131
|
|
20230726,091100,17053663600,48650,48750,48750,48400,13430
|
|
20230726,091000,16401091400,48750,48600,48800,48600,18413
|
|
20230726,090900,15504204150,48600,48600,48700,48550,13687
|
|
20230726,090800,14838724400,48600,48700,48700,48600,5660
|
|
20230726,090700,14563367000,48700,48550,48700,48550,11425
|
|
20230726,090600,14007761450,48600,48650,48650,48500,23317
|
|
20230726,090500,12875755250,48650,48800,48800,48600,13202
|
|
20230726,090400,12232189700,48750,48850,48900,48750,34941
|
|
20230726,090300,10526419700,48800,48800,48900,48700,26560
|
|
20230726,090200,9230875550,48750,49050,49050,48750,31006
|
|
20230726,090100,7714383050,49000,48800,49100,48800,47240
|
|
20230726,090000,5399253900,48750,48350,48800,48350,111264
|