622 lines
35 KiB
CSV
622 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,191900,176938608300,46000,46000,46000,46000,25035
|
|
20230712,191800,176938608300,46000,46000,46000,46000,0
|
|
20230712,191700,176938608300,46000,46000,46000,46000,0
|
|
20230712,191600,176938608300,46000,46000,46000,46000,0
|
|
20230712,191500,176938608300,46000,46000,46000,46000,0
|
|
20230712,191400,176938608300,46000,46000,46000,46000,0
|
|
20230712,191300,176938608300,46000,46000,46000,46000,0
|
|
20230712,191200,176938608300,46000,46000,46000,46000,0
|
|
20230712,191100,176938608300,46000,46000,46000,46000,0
|
|
20230712,191000,176938608300,46000,46000,46000,46000,0
|
|
20230712,190900,176938608300,46000,46000,46000,46000,0
|
|
20230712,190800,176938608300,46000,46000,46000,46000,0
|
|
20230712,190700,176938608300,46000,46000,46000,46000,0
|
|
20230712,190600,176938608300,46000,46000,46000,46000,0
|
|
20230712,190500,176938608300,46000,46000,46000,46000,0
|
|
20230712,190400,176938608300,46000,46000,46000,46000,0
|
|
20230712,190300,176938608300,46000,46000,46000,46000,0
|
|
20230712,190200,176938608300,46000,46000,46000,46000,0
|
|
20230712,190100,176938608300,46000,46000,46000,46000,0
|
|
20230712,190000,176938608300,46000,46000,46000,46000,0
|
|
20230712,185900,176938608300,46000,46000,46000,46000,0
|
|
20230712,185800,176938608300,46000,46000,46000,46000,0
|
|
20230712,185700,176938608300,46000,46000,46000,46000,0
|
|
20230712,185600,176938608300,46000,46000,46000,46000,0
|
|
20230712,185500,176938608300,46000,46000,46000,46000,0
|
|
20230712,185400,176938608300,46000,46000,46000,46000,0
|
|
20230712,185300,176938608300,46000,46000,46000,46000,0
|
|
20230712,185200,176938608300,46000,46000,46000,46000,0
|
|
20230712,185100,176938608300,46000,46000,46000,46000,0
|
|
20230712,185000,176938608300,46000,46000,46000,46000,0
|
|
20230712,184900,176938608300,46000,46000,46000,46000,25035
|
|
20230712,184800,176938608300,46000,46000,46000,46000,0
|
|
20230712,184700,176938608300,46000,46000,46000,46000,0
|
|
20230712,184600,176938608300,46000,46000,46000,46000,0
|
|
20230712,184500,176938608300,46000,46000,46000,46000,0
|
|
20230712,184400,176938608300,46000,46000,46000,46000,0
|
|
20230712,184300,176938608300,46000,46000,46000,46000,0
|
|
20230712,184200,176938608300,46000,46000,46000,46000,0
|
|
20230712,184100,176938608300,46000,46000,46000,46000,0
|
|
20230712,184000,176938608300,46000,46000,46000,46000,0
|
|
20230712,183900,176938608300,46000,46000,46000,46000,0
|
|
20230712,183800,176938608300,46000,46000,46000,46000,0
|
|
20230712,183700,176938608300,46000,46000,46000,46000,0
|
|
20230712,183600,176938608300,46000,46000,46000,46000,0
|
|
20230712,183500,176938608300,46000,46000,46000,46000,0
|
|
20230712,183400,176938608300,46000,46000,46000,46000,0
|
|
20230712,183300,176938608300,46000,46000,46000,46000,0
|
|
20230712,183200,176938608300,46000,46000,46000,46000,0
|
|
20230712,183100,176938608300,46000,46000,46000,46000,0
|
|
20230712,183000,176938608300,46000,46000,46000,46000,0
|
|
20230712,182900,176938608300,46000,46000,46000,46000,0
|
|
20230712,182800,176938608300,46000,46000,46000,46000,0
|
|
20230712,182700,176938608300,46000,46000,46000,46000,0
|
|
20230712,182600,176938608300,46000,46000,46000,46000,0
|
|
20230712,182500,176938608300,46000,46000,46000,46000,0
|
|
20230712,182400,176938608300,46000,46000,46000,46000,0
|
|
20230712,182300,176938608300,46000,46000,46000,46000,0
|
|
20230712,182200,176938608300,46000,46000,46000,46000,0
|
|
20230712,182100,176938608300,46000,46000,46000,46000,0
|
|
20230712,182000,176938608300,46000,46000,46000,46000,0
|
|
20230712,181900,176938608300,46000,46000,46000,46000,25035
|
|
20230712,181800,176938608300,46000,46000,46000,46000,0
|
|
20230712,181700,176938608300,46000,46000,46000,46000,0
|
|
20230712,181600,176938608300,46000,46000,46000,46000,0
|
|
20230712,181500,176938608300,46000,46000,46000,46000,0
|
|
20230712,181400,176938608300,46000,46000,46000,46000,0
|
|
20230712,181300,176938608300,46000,46000,46000,46000,0
|
|
20230712,181200,176938608300,46000,46000,46000,46000,0
|
|
20230712,181100,176938608300,46000,46000,46000,46000,0
|
|
20230712,181000,176938608300,46000,46000,46000,46000,0
|
|
20230712,180900,176938608300,46000,46000,46000,46000,0
|
|
20230712,180800,176938608300,46000,46000,46000,46000,0
|
|
20230712,180700,176938608300,46000,46000,46000,46000,0
|
|
20230712,180600,176938608300,46000,46000,46000,46000,0
|
|
20230712,180500,176938608300,46000,46000,46000,46000,0
|
|
20230712,180400,176938608300,46000,46000,46000,46000,0
|
|
20230712,180300,176938608300,46000,46000,46000,46000,0
|
|
20230712,180200,176938608300,46000,46000,46000,46000,0
|
|
20230712,180100,176938608300,46000,46000,46000,46000,0
|
|
20230712,180000,176938608300,46000,46000,46000,46000,0
|
|
20230712,175900,176938608300,46000,46000,46000,46000,0
|
|
20230712,175800,176938608300,46000,46000,46000,46000,0
|
|
20230712,175700,176938608300,46000,46000,46000,46000,0
|
|
20230712,175600,176938608300,46000,46000,46000,46000,0
|
|
20230712,175500,176938608300,46000,46000,46000,46000,0
|
|
20230712,175400,176938608300,46000,46000,46000,46000,0
|
|
20230712,175300,176938608300,46000,46000,46000,46000,0
|
|
20230712,175200,176938608300,46000,46000,46000,46000,0
|
|
20230712,175100,176938608300,46000,46000,46000,46000,0
|
|
20230712,175000,176938608300,46000,46000,46000,46000,0
|
|
20230712,174900,176938608300,46000,46000,46000,46000,25035
|
|
20230712,174800,176938608300,46000,46000,46000,46000,0
|
|
20230712,174700,176938608300,46000,46000,46000,46000,0
|
|
20230712,174600,176938608300,46000,46000,46000,46000,0
|
|
20230712,174500,176938608300,46000,46000,46000,46000,0
|
|
20230712,174400,176938608300,46000,46000,46000,46000,0
|
|
20230712,174300,176938608300,46000,46000,46000,46000,0
|
|
20230712,174200,176938608300,46000,46000,46000,46000,0
|
|
20230712,174100,176938608300,46000,46000,46000,46000,0
|
|
20230712,174000,176938608300,46000,46000,46000,46000,0
|
|
20230712,173900,176938608300,46000,46000,46000,46000,0
|
|
20230712,173800,176938608300,46000,46000,46000,46000,0
|
|
20230712,173700,176938608300,46000,46000,46000,46000,0
|
|
20230712,173600,176938608300,46000,46000,46000,46000,0
|
|
20230712,173500,176938608300,46000,46000,46000,46000,0
|
|
20230712,173400,176938608300,46000,46000,46000,46000,0
|
|
20230712,173300,176938608300,46000,46000,46000,46000,0
|
|
20230712,173200,176938608300,46000,46000,46000,46000,0
|
|
20230712,173100,176938608300,46000,46000,46000,46000,0
|
|
20230712,173000,176938608300,46000,46000,46000,46000,0
|
|
20230712,172900,176938608300,46000,46000,46000,46000,0
|
|
20230712,172800,176938608300,46000,46000,46000,46000,0
|
|
20230712,172700,176938608300,46000,46000,46000,46000,0
|
|
20230712,172600,176938608300,46000,46000,46000,46000,0
|
|
20230712,172500,176938608300,46000,46000,46000,46000,0
|
|
20230712,172400,176938608300,46000,46000,46000,46000,0
|
|
20230712,172300,176938608300,46000,46000,46000,46000,0
|
|
20230712,172200,176938608300,46000,46000,46000,46000,0
|
|
20230712,172100,176938608300,46000,46000,46000,46000,0
|
|
20230712,172000,176938608300,46000,46000,46000,46000,0
|
|
20230712,171900,176938608300,46000,46000,46000,46000,25035
|
|
20230712,171800,176938608300,46000,46000,46000,46000,0
|
|
20230712,171700,176938608300,46000,46000,46000,46000,0
|
|
20230712,171600,176938608300,46000,46000,46000,46000,0
|
|
20230712,171500,176938608300,46000,46000,46000,46000,0
|
|
20230712,171400,176938608300,46000,46000,46000,46000,0
|
|
20230712,171300,176938608300,46000,46000,46000,46000,0
|
|
20230712,171200,176938608300,46000,46000,46000,46000,0
|
|
20230712,171100,176938608300,46000,46000,46000,46000,0
|
|
20230712,171000,176938608300,46000,46000,46000,46000,0
|
|
20230712,170900,176938608300,46000,46000,46000,46000,0
|
|
20230712,170800,176938608300,46000,46000,46000,46000,0
|
|
20230712,170700,176938608300,46000,46000,46000,46000,0
|
|
20230712,170600,176938608300,46000,46000,46000,46000,0
|
|
20230712,170500,176938608300,46000,46000,46000,46000,0
|
|
20230712,170400,176938608300,46000,46000,46000,46000,0
|
|
20230712,170300,176938608300,46000,46000,46000,46000,0
|
|
20230712,170200,176938608300,46000,46000,46000,46000,0
|
|
20230712,170100,176938608300,46000,46000,46000,46000,0
|
|
20230712,170000,176938608300,46000,46000,46000,46000,0
|
|
20230712,165900,176938608300,46000,46000,46000,46000,0
|
|
20230712,165800,176938608300,46000,46000,46000,46000,0
|
|
20230712,165700,176938608300,46000,46000,46000,46000,0
|
|
20230712,165600,176938608300,46000,46000,46000,46000,0
|
|
20230712,165500,176938608300,46000,46000,46000,46000,0
|
|
20230712,165400,176938608300,46000,46000,46000,46000,0
|
|
20230712,165300,176938608300,46000,46000,46000,46000,0
|
|
20230712,165200,176938608300,46000,46000,46000,46000,0
|
|
20230712,165100,176938608300,46000,46000,46000,46000,0
|
|
20230712,165000,176938608300,46000,46000,46000,46000,0
|
|
20230712,164900,176938608300,46000,46000,46000,46000,25035
|
|
20230712,164800,176938608300,46000,46000,46000,46000,0
|
|
20230712,164700,176938608300,46000,46000,46000,46000,0
|
|
20230712,164600,176938608300,46000,46000,46000,46000,0
|
|
20230712,164500,176938608300,46000,46000,46000,46000,0
|
|
20230712,164400,176938608300,46000,46000,46000,46000,0
|
|
20230712,164300,176938608300,46000,46000,46000,46000,0
|
|
20230712,164200,176938608300,46000,46000,46000,46000,0
|
|
20230712,164100,176938608300,46000,46000,46000,46000,0
|
|
20230712,164000,176938608300,46000,46000,46000,46000,0
|
|
20230712,163900,176938608300,46000,46000,46000,46000,0
|
|
20230712,163800,176938608300,46000,46000,46000,46000,0
|
|
20230712,163700,176938608300,46000,46000,46000,46000,0
|
|
20230712,163600,176938608300,46000,46000,46000,46000,0
|
|
20230712,163500,176938608300,46000,46000,46000,46000,0
|
|
20230712,163400,176938608300,46000,46000,46000,46000,0
|
|
20230712,163300,176938608300,46000,46000,46000,46000,0
|
|
20230712,163200,176938608300,46000,46000,46000,46000,0
|
|
20230712,163100,176938608300,46000,46000,46000,46000,0
|
|
20230712,163000,176938608300,46000,46000,46000,46000,0
|
|
20230712,162900,176938608300,46000,46000,46000,46000,0
|
|
20230712,162800,176938608300,46000,46000,46000,46000,0
|
|
20230712,162700,176938608300,46000,46000,46000,46000,0
|
|
20230712,162600,176938608300,46000,46000,46000,46000,0
|
|
20230712,162500,176938608300,46000,46000,46000,46000,0
|
|
20230712,162400,176938608300,46000,46000,46000,46000,0
|
|
20230712,162300,176938608300,46000,46000,46000,46000,0
|
|
20230712,162200,176938608300,46000,46000,46000,46000,0
|
|
20230712,162100,176938608300,46000,46000,46000,46000,0
|
|
20230712,162000,176938608300,46000,46000,46000,46000,0
|
|
20230712,161900,176938608300,46000,46000,46000,46000,25035
|
|
20230712,161800,176938608300,46000,46000,46000,46000,0
|
|
20230712,161700,176938608300,46000,46000,46000,46000,0
|
|
20230712,161600,176938608300,46000,46000,46000,46000,0
|
|
20230712,161500,176938608300,46000,46000,46000,46000,0
|
|
20230712,161400,176938608300,46000,46000,46000,46000,0
|
|
20230712,161300,176938608300,46000,46000,46000,46000,0
|
|
20230712,161200,176938608300,46000,46000,46000,46000,0
|
|
20230712,161100,176938608300,46000,46000,46000,46000,0
|
|
20230712,161000,176938608300,46000,46000,46000,46000,0
|
|
20230712,160900,176938608300,46000,46000,46000,46000,0
|
|
20230712,160800,176938608300,46000,46000,46000,46000,0
|
|
20230712,160700,176938608300,46000,46000,46000,46000,0
|
|
20230712,160600,176938608300,46000,46000,46000,46000,0
|
|
20230712,160500,176938608300,46000,46000,46000,46000,0
|
|
20230712,160400,176938608300,46000,46000,46000,46000,0
|
|
20230712,160300,176938608300,46000,46000,46000,46000,0
|
|
20230712,160200,176938608300,46000,46000,46000,46000,0
|
|
20230712,160100,176938608300,46000,46000,46000,46000,0
|
|
20230712,160000,176938608300,46000,46000,46000,46000,0
|
|
20230712,155900,176938608300,46000,46000,46000,46000,0
|
|
20230712,155800,176938608300,46000,46000,46000,46000,0
|
|
20230712,155700,176938608300,46000,46000,46000,46000,0
|
|
20230712,155600,176938608300,46000,46000,46000,46000,0
|
|
20230712,155500,176938608300,46000,46000,46000,46000,0
|
|
20230712,155400,176938608300,46000,46000,46000,46000,0
|
|
20230712,155300,176938608300,46000,46000,46000,46000,0
|
|
20230712,155200,176938608300,46000,46000,46000,46000,0
|
|
20230712,155100,176938608300,46000,46000,46000,46000,0
|
|
20230712,155000,176938608300,46000,46000,46000,46000,0
|
|
20230712,154900,176938608300,46000,46000,46000,46000,25035
|
|
20230712,154800,176938608300,46000,46000,46000,46000,0
|
|
20230712,154700,176938608300,46000,46000,46000,46000,0
|
|
20230712,154600,176938608300,46000,46000,46000,46000,0
|
|
20230712,154500,176938608300,46000,46000,46000,46000,0
|
|
20230712,154400,176938608300,46000,46000,46000,46000,0
|
|
20230712,154300,176938608300,46000,46000,46000,46000,0
|
|
20230712,154200,176938608300,46000,46000,46000,46000,0
|
|
20230712,154100,176938608300,46000,46000,46000,46000,0
|
|
20230712,154000,176938608300,46000,46000,46000,46000,0
|
|
20230712,153900,176938608300,46000,46000,46000,46000,0
|
|
20230712,153800,176938608300,46000,46000,46000,46000,0
|
|
20230712,153700,176938608300,46000,46000,46000,46000,0
|
|
20230712,153600,176938608300,46000,46000,46000,46000,0
|
|
20230712,153500,176938608300,46000,46000,46000,46000,0
|
|
20230712,153400,176938608300,46000,46000,46000,46000,0
|
|
20230712,153300,176938608300,46000,46000,46000,46000,0
|
|
20230712,153200,176938608300,46000,46000,46000,46000,0
|
|
20230712,153100,176938608300,46000,46000,46000,46000,0
|
|
20230712,153000,176938608300,46000,46000,46000,46000,25035
|
|
20230712,152900,175786998300,46000,46000,46000,46000,0
|
|
20230712,152800,175786998300,46000,46000,46000,46000,0
|
|
20230712,152700,175786998300,46000,46000,46000,46000,0
|
|
20230712,152600,175786998300,46000,46000,46000,46000,0
|
|
20230712,152500,175786998300,46000,46000,46000,46000,0
|
|
20230712,152400,175786998300,46000,46000,46000,46000,0
|
|
20230712,152300,175786998300,46000,46000,46000,46000,0
|
|
20230712,152200,175786998300,46000,46000,46000,46000,0
|
|
20230712,152100,175786998300,46000,46000,46000,46000,0
|
|
20230712,152000,175786998300,46000,46000,46000,46000,0
|
|
20230712,151900,175786998300,46000,46050,46100,45850,9246
|
|
20230712,151800,175361791600,46000,45900,46050,45850,2994
|
|
20230712,151700,175224193350,45900,46050,46100,45850,9252
|
|
20230712,151600,174798874050,46000,46100,46150,46000,7695
|
|
20230712,151500,174444207700,46150,46050,46200,46000,6866
|
|
20230712,151400,174127669750,46050,45950,46050,45950,3352
|
|
20230712,151300,173973475400,45950,45900,46000,45850,6201
|
|
20230712,151200,173688725900,45950,45950,46000,45900,3204
|
|
20230712,151100,173541525600,45950,45950,46000,45900,4161
|
|
20230712,151000,173350394050,45950,45950,45950,45800,4963
|
|
20230712,150900,173122652150,45950,45950,46000,45900,4399
|
|
20230712,150800,172920589950,45950,45900,46000,45850,3346
|
|
20230712,150700,172766875650,45850,45750,45850,45700,4853
|
|
20230712,150600,172544801250,45700,45700,45750,45700,1304
|
|
20230712,150500,172485204050,45700,45550,45750,45550,2297
|
|
20230712,150400,172380261000,45550,45550,45650,45500,7438
|
|
20230712,150300,172041171450,45550,45450,45650,45450,1925
|
|
20230712,150200,171953379350,45500,45650,45650,45450,8073
|
|
20230712,150100,171585637350,45600,45500,45650,45500,7811
|
|
20230712,150000,171229761550,45550,45550,45550,45500,4995
|
|
20230712,145900,171002342650,45550,45500,45550,45400,4197
|
|
20230712,145800,170811470750,45550,45600,45650,45450,7435
|
|
20230712,145700,170472836900,45650,45700,45700,45600,6706
|
|
20230712,145600,170166666800,45700,45900,45900,45650,2234
|
|
20230712,145500,170064398400,45900,45950,45950,45900,3051
|
|
20230712,145400,169924314300,45950,45950,45950,45900,1960
|
|
20230712,145300,169834307300,45950,46050,46050,45900,6943
|
|
20230712,145200,169515054800,46050,45900,46050,45900,5192
|
|
20230712,145100,169276377650,45900,45750,45950,45750,2350
|
|
20230712,145000,169168574200,45750,45600,45750,45600,9297
|
|
20230712,144900,168744023050,45600,45650,45700,45600,4988
|
|
20230712,144800,168516390100,45650,45750,45750,45650,1822
|
|
20230712,144700,168433124650,45700,45700,45750,45700,1055
|
|
20230712,144600,168384902400,45700,45800,45800,45700,6013
|
|
20230712,144500,168109960100,45800,45850,45850,45750,3742
|
|
20230712,144400,167938564450,45850,45850,45850,45800,2345
|
|
20230712,144300,167831106000,45850,45750,45850,45750,4503
|
|
20230712,144200,167624846450,45750,45800,45800,45750,1283
|
|
20230712,144100,167566120700,45800,45800,45850,45800,2504
|
|
20230712,144000,167451343150,45800,45850,45850,45750,4954
|
|
20230712,143900,167224457350,45850,45850,45900,45800,808
|
|
20230712,143800,167187427800,45850,45950,45950,45850,2731
|
|
20230712,143700,167062031150,45900,45900,45950,45900,1234
|
|
20230712,143600,167005385650,45900,45800,46000,45550,12748
|
|
20230712,143500,166421275300,45800,45650,45800,45600,2832
|
|
20230712,143400,166291833850,45650,45600,45700,45550,2651
|
|
20230712,143300,166170905850,45550,45500,45600,45500,3453
|
|
20230712,143200,166013704850,45550,45600,45600,45450,5206
|
|
20230712,143100,165776811050,45600,45550,45600,45500,2061
|
|
20230712,143000,165682961450,45550,45500,45550,45450,4838
|
|
20230712,142900,165462901150,45450,45650,45650,45450,16452
|
|
20230712,142800,164713014200,45600,45650,45650,45550,6633
|
|
20230712,142700,164410626750,45600,45650,45650,45500,6825
|
|
20230712,142600,164099819900,45650,45550,45650,45500,26013
|
|
20230712,142500,162913893500,45550,45650,45650,45550,3463
|
|
20230712,142400,162756072250,45600,45600,45650,45500,7993
|
|
20230712,142300,162391786050,45600,45600,45650,45600,15247
|
|
20230712,142200,161696488900,45650,45750,45750,45600,3996
|
|
20230712,142100,161514140350,45700,45700,45750,45550,14369
|
|
20230712,142000,160858272700,45750,45800,45800,45700,5724
|
|
20230712,141900,160596439450,45750,45850,45850,45750,2549
|
|
20230712,141800,160479722700,45800,45850,45850,45750,1898
|
|
20230712,141700,160392791250,45850,45900,45900,45800,3275
|
|
20230712,141600,160242641000,45900,45900,45950,45850,2921
|
|
20230712,141500,160108561250,45900,45950,45950,45900,3261
|
|
20230712,141400,159958870800,45900,45950,45950,45900,3634
|
|
20230712,141300,159791918950,45900,45950,45950,45900,2816
|
|
20230712,141200,159662570550,45900,45950,45950,45900,2014
|
|
20230712,141100,159570061550,45950,45850,45950,45850,1749
|
|
20230712,141000,159489798400,45850,45700,46000,45650,8192
|
|
20230712,140900,159115269050,45700,45650,45700,45650,5447
|
|
20230712,140800,158866573500,45650,45650,45700,45650,4205
|
|
20230712,140700,158674577850,45650,45900,46000,45650,18235
|
|
20230712,140600,157840823600,45850,45950,46000,45850,5043
|
|
20230712,140500,157609382200,46000,46100,46100,45950,3152
|
|
20230712,140400,157464368100,46100,46100,46100,46050,2575
|
|
20230712,140300,157345688100,46100,45900,46100,45900,6224
|
|
20230712,140200,157059415500,45900,45950,46000,45900,3660
|
|
20230712,140100,156891303300,45900,45950,46000,45900,2963
|
|
20230712,140000,156755149050,46000,45950,46050,45950,2859
|
|
20230712,135900,156623636900,46000,46050,46050,45900,2900
|
|
20230712,135800,156490261950,46050,46100,46100,45950,1357
|
|
20230712,135700,156427809450,46100,46150,46200,46000,7285
|
|
20230712,135600,156092241750,46150,46100,46200,46050,3184
|
|
20230712,135500,155945388800,46100,46150,46150,46050,2134
|
|
20230712,135400,155847021750,46150,46150,46200,46100,2290
|
|
20230712,135300,155741349900,46150,46150,46200,46150,1884
|
|
20230712,135200,155654366150,46150,46150,46150,46100,1798
|
|
20230712,135100,155571405500,46100,46100,46150,46050,2413
|
|
20230712,135000,155460161250,46100,46500,46500,46050,32270
|
|
20230712,134900,153963839800,46500,46550,46550,46400,4033
|
|
20230712,134800,153776375400,46550,46400,46550,46350,10572
|
|
20230712,134700,153285219600,46350,46350,46400,46350,2043
|
|
20230712,134600,153190492000,46400,46350,46400,46300,5863
|
|
20230712,134500,152918722100,46300,46350,46350,46300,3059
|
|
20230712,134400,152776974300,46300,46300,46400,46250,3350
|
|
20230712,134300,152621841950,46300,46050,46350,46000,7221
|
|
20230712,134200,152288271150,46050,46250,46300,46000,16363
|
|
20230712,134100,151533797750,46300,46200,46300,46150,3305
|
|
20230712,134000,151380990550,46200,46150,46250,46100,3479
|
|
20230712,133900,151220349100,46100,46050,46150,46000,3994
|
|
20230712,133800,151036356250,46050,46000,46100,45900,3412
|
|
20230712,133700,150879406800,45950,45950,46050,45950,4435
|
|
20230712,133600,150675451000,45950,45850,45950,45800,2737
|
|
20230712,133500,150549908450,45850,45850,45850,45800,2657
|
|
20230712,133400,150428134950,45850,46000,46000,45800,8828
|
|
20230712,133300,150022720500,45950,45900,46000,45900,7758
|
|
20230712,133200,149666424600,45900,45850,45900,45800,8623
|
|
20230712,133100,149270888350,45850,45700,45850,45650,6450
|
|
20230712,133000,148975767850,45700,45350,45700,45350,5992
|
|
20230712,132900,148702592550,45350,45300,45450,45250,8723
|
|
20230712,132800,148307382000,45350,45450,45450,45350,7463
|
|
20230712,132700,147968688100,45450,45400,45450,45350,2280
|
|
20230712,132600,147865143550,45400,45300,45400,45300,5443
|
|
20230712,132500,147618425300,45300,45300,45350,45200,15914
|
|
20230712,132400,146897612600,45250,45300,45300,45200,15388
|
|
20230712,132300,146201372850,45350,45450,45500,45250,11629
|
|
20230712,132200,145673553850,45500,45550,45600,45450,5014
|
|
20230712,132100,145445306550,45600,45650,45700,45550,5040
|
|
20230712,132000,145215358050,45700,46050,46050,45700,11518
|
|
20230712,131900,144686830150,46100,46000,46100,45950,4511
|
|
20230712,131800,144479061900,45950,45950,45950,45800,7447
|
|
20230712,131700,144137305900,45900,45750,46150,45700,22169
|
|
20230712,131600,143118821600,45750,45400,45750,45300,8926
|
|
20230712,131500,142712543550,45300,45400,45400,45200,14282
|
|
20230712,131400,142065737950,45300,45500,45500,45250,21778
|
|
20230712,131300,141078159150,45350,45500,45600,45350,13902
|
|
20230712,131200,140445765950,45500,45600,45600,45400,15659
|
|
20230712,131100,139733557000,45600,45500,45700,45500,17296
|
|
20230712,131000,138944685550,45500,45900,45950,45500,20596
|
|
20230712,130900,138003947750,45900,45850,46050,45850,7189
|
|
20230712,130800,137673613350,45850,46000,46000,45850,6560
|
|
20230712,130700,137372383400,46000,46000,46150,45950,8511
|
|
20230712,130600,136980608000,46000,45900,46150,45900,11493
|
|
20230712,130500,136451797200,45850,46200,46200,45850,25088
|
|
20230712,130400,135296915650,46200,46250,46350,46200,6232
|
|
20230712,130300,135008651150,46300,46300,46350,46250,6206
|
|
20230712,130200,134721323450,46300,46400,46450,46200,10125
|
|
20230712,130100,134252482450,46400,46550,46600,46400,11177
|
|
20230712,130000,133732887350,46550,46650,46650,46550,5726
|
|
20230712,125900,133465952200,46700,46500,46700,46450,17527
|
|
20230712,125800,132649864850,46550,46500,46600,46400,9077
|
|
20230712,125700,132227817450,46550,46450,46600,46400,9907
|
|
20230712,125600,131767645050,46450,46550,46600,46450,7814
|
|
20230712,125500,131404187300,46550,46600,46650,46500,9201
|
|
20230712,125400,130975916200,46550,46850,46850,46550,10671
|
|
20230712,125300,130477969600,46850,46850,46900,46750,12815
|
|
20230712,125200,129877858850,46850,46950,46950,46800,2670
|
|
20230712,125100,129752713400,46950,47100,47100,46850,8761
|
|
20230712,125000,129341494500,47100,47000,47100,47000,1245
|
|
20230712,124900,129282954400,47000,47050,47050,46950,1895
|
|
20230712,124800,129193890200,47050,47250,47300,47000,9914
|
|
20230712,124700,128726310750,47300,47200,47300,47200,7529
|
|
20230712,124600,128370551100,47200,47150,47200,47150,3502
|
|
20230712,124500,128205325050,47150,47150,47150,47100,956
|
|
20230712,124400,128160252200,47100,46950,47100,46950,5898
|
|
20230712,124300,127882778800,46950,47050,47050,46950,2351
|
|
20230712,124200,127772276700,47050,47100,47100,47000,3107
|
|
20230712,124100,127626110550,47100,47100,47150,47050,1862
|
|
20230712,124000,127538408600,47100,47150,47150,47100,2331
|
|
20230712,123900,127428585350,47150,47150,47150,47100,2264
|
|
20230712,123800,127321934200,47150,47200,47250,47100,2473
|
|
20230712,123700,127205195250,47200,47300,47350,47200,1910
|
|
20230712,123600,127114903900,47350,47300,47450,47300,4062
|
|
20230712,123500,126922509750,47300,47000,47300,46950,15336
|
|
20230712,123400,126200872300,46950,47000,47000,46950,2607
|
|
20230712,123300,126078433150,47000,47000,47050,47000,7860
|
|
20230712,123200,125708898550,47050,47100,47150,47000,3765
|
|
20230712,123100,125531727600,47100,47150,47150,47050,1839
|
|
20230712,123000,125445089100,47150,46900,47200,46850,19700
|
|
20230712,122900,124519443450,46900,47050,47050,46900,16095
|
|
20230712,122800,123763254500,47050,47100,47150,47000,7753
|
|
20230712,122700,123398489350,47100,47100,47200,47050,5489
|
|
20230712,122600,123139932000,47100,47450,47450,47100,15582
|
|
20230712,122500,122403712300,47400,47450,47450,47400,1249
|
|
20230712,122400,122344475300,47400,47350,47450,47350,4352
|
|
20230712,122300,122138266950,47350,47250,47350,47150,31190
|
|
20230712,122200,120664700750,47200,47400,47400,47200,8278
|
|
20230712,122100,120273108150,47350,47450,47450,47350,4973
|
|
20230712,122000,120037414650,47500,47400,47500,47400,5894
|
|
20230712,121900,119757751600,47450,47500,47500,47400,3124
|
|
20230712,121800,119609469600,47450,47550,47550,47450,4570
|
|
20230712,121700,119392382100,47500,47600,47600,47500,3304
|
|
20230712,121600,119235295600,47600,47600,47650,47550,3470
|
|
20230712,121500,119070176550,47600,47850,47850,47600,10453
|
|
20230712,121400,118571173900,47800,47900,47900,47800,4281
|
|
20230712,121300,118366336700,47850,47850,47900,47850,905
|
|
20230712,121200,118323027700,47900,47950,47950,47800,1457
|
|
20230712,121100,118253261500,47950,48050,48050,47850,11655
|
|
20230712,121000,117694336600,48050,48000,48050,47950,3561
|
|
20230712,120900,117523420100,48000,48000,48050,47950,16785
|
|
20230712,120800,116717656450,47950,48000,48000,47950,2856
|
|
20230712,120700,116580604350,48000,47950,48000,47950,1067
|
|
20230712,120600,116529398350,48000,48000,48000,47950,624
|
|
20230712,120500,116499448350,47950,48000,48000,47950,2151
|
|
20230712,120400,116396216400,47950,48000,48000,47950,744
|
|
20230712,120300,116360511400,47950,48000,48000,47950,1545
|
|
20230712,120200,116286386150,47950,48000,48000,47950,933
|
|
20230712,120100,116241629850,48000,47900,48000,47800,20462
|
|
20230712,120000,115261424550,47900,47950,48000,47900,3603
|
|
20230712,115900,115088752300,48000,48000,48000,47950,1858
|
|
20230712,115800,114999628900,47950,48000,48000,47900,1780
|
|
20230712,115700,114914276950,47950,47950,48000,47900,2120
|
|
20230712,115600,114812603700,47950,48050,48100,47950,3698
|
|
20230712,115500,114635101350,48100,48150,48150,48000,3886
|
|
20230712,115400,114448311200,48150,48150,48200,48100,2157
|
|
20230712,115300,114344434200,48150,48150,48250,48150,1620
|
|
20230712,115200,114266404050,48200,48250,48300,48100,2721
|
|
20230712,115100,114135216800,48250,48250,48300,48250,1435
|
|
20230712,115000,114065958500,48300,48200,48300,48200,2221
|
|
20230712,114900,113958776750,48200,48300,48300,48200,2092
|
|
20230712,114800,113857832000,48300,48300,48300,48250,422
|
|
20230712,114700,113837455750,48200,48300,48400,48200,1746
|
|
20230712,114600,113753098000,48350,48350,48400,48300,2824
|
|
20230712,114500,113616571150,48300,48300,48350,48200,1449
|
|
20230712,114400,113546603800,48250,48200,48250,48100,3958
|
|
20230712,114300,113355688300,48200,48000,48350,47950,4985
|
|
20230712,114200,113115637600,48100,47950,48100,47900,20639
|
|
20230712,114100,112125079000,47950,48000,48000,47850,10919
|
|
20230712,114000,111601418450,47950,48000,48000,47900,3438
|
|
20230712,113900,111436545950,47950,48000,48000,47950,2393
|
|
20230712,113800,111321786050,47950,48000,48050,47950,3859
|
|
20230712,113700,111136531700,48000,48100,48100,48000,5598
|
|
20230712,113600,110867759250,48000,48300,48350,48000,19317
|
|
20230712,113500,109937631200,48300,48550,48550,48300,8266
|
|
20230712,113400,109537142150,48500,48550,48550,48500,1595
|
|
20230712,113300,109459709850,48500,48550,48550,48500,2429
|
|
20230712,113200,109341844900,48550,48400,48550,48350,18586
|
|
20230712,113100,108441693350,48400,48400,48400,48350,1525
|
|
20230712,113000,108367924300,48400,48350,48400,48350,1270
|
|
20230712,112900,108306490700,48400,48400,48400,48350,1709
|
|
20230712,112800,108223810450,48350,48400,48400,48350,2706
|
|
20230712,112700,108092872950,48350,48400,48400,48350,1949
|
|
20230712,112600,107998586800,48400,48350,48400,48350,3255
|
|
20230712,112500,107841080200,48400,48400,48400,48350,3241
|
|
20230712,112400,107684266050,48400,48350,48400,48350,2845
|
|
20230712,112300,107546630400,48350,48350,48400,48300,4592
|
|
20230712,112200,107324516800,48300,48400,48400,48300,3404
|
|
20230712,112100,107159971750,48350,48450,48500,48300,10171
|
|
20230712,112000,106667773850,48450,48550,48600,48450,13128
|
|
20230712,111900,106031011300,48600,48600,48600,48550,4245
|
|
20230712,111800,105824861500,48600,48700,48700,48500,9056
|
|
20230712,111700,105384760250,48700,48700,48700,48650,1770
|
|
20230712,111600,105298623900,48700,48850,48850,48650,3036
|
|
20230712,111500,105150643600,48850,48650,48900,48550,11134
|
|
20230712,111400,104608833850,48650,48900,48900,48600,8150
|
|
20230712,111300,104211910650,48900,48900,48950,48850,5141
|
|
20230712,111200,103960584300,48900,48950,48950,48850,3644
|
|
20230712,111100,103782347650,48950,49000,49000,48900,3968
|
|
20230712,111000,103588143700,49000,49050,49050,48950,4079
|
|
20230712,110900,103388220600,49050,48900,49050,48900,5477
|
|
20230712,110800,103119916050,48900,48650,48950,48600,15452
|
|
20230712,110700,102367318100,48650,48650,48700,48600,3115
|
|
20230712,110600,102215858450,48700,48700,48700,48650,2547
|
|
20230712,110500,102091903500,48750,48800,48800,48650,1783
|
|
20230712,110400,102005027850,48750,48850,48900,48750,5112
|
|
20230712,110300,101755403800,48850,48650,48850,48600,18268
|
|
20230712,110200,100866344100,48650,48650,48700,48600,4842
|
|
20230712,110100,100630740200,48700,48700,48750,48650,2646
|
|
20230712,110000,100501851500,48750,48850,48900,48700,3636
|
|
20230712,105900,100324430500,48850,48850,48950,48800,3142
|
|
20230712,105800,100170856350,48950,49050,49100,48900,11260
|
|
20230712,105700,99619359750,49000,49250,49350,48950,13350
|
|
20230712,105600,98963717600,49250,49000,49350,48950,31939
|
|
20230712,105500,97395980750,49000,49000,49000,48950,2460
|
|
20230712,105400,97275480500,48950,48950,49000,48900,20352
|
|
20230712,105300,96279034250,48950,48950,48950,48900,5055
|
|
20230712,105200,96031731100,48950,48800,48950,48700,17070
|
|
20230712,105100,95197619950,48800,48550,48800,48550,17458
|
|
20230712,105000,94348713800,48550,48600,48600,48500,6447
|
|
20230712,104900,94035725950,48600,48550,48600,48550,1274
|
|
20230712,104800,93973855950,48600,48550,48600,48550,2332
|
|
20230712,104700,93860600150,48550,48650,48650,48550,4517
|
|
20230712,104600,93640960750,48650,48650,48700,48650,2323
|
|
20230712,104500,93527911800,48700,48750,48750,48650,3586
|
|
20230712,104400,93353236250,48750,48600,48750,48550,15159
|
|
20230712,104300,92615863400,48600,48600,48600,48550,1768
|
|
20230712,104200,92529973600,48550,48600,48600,48550,1063
|
|
20230712,104100,92478344850,48600,48500,48600,48450,13083
|
|
20230712,104000,91843630850,48500,48500,48550,48450,4855
|
|
20230712,103900,91608173600,48550,48550,48600,48500,4919
|
|
20230712,103800,91369455850,48550,48700,48700,48550,4612
|
|
20230712,103700,91145135000,48700,48650,48700,48650,3107
|
|
20230712,103600,90993856800,48700,48750,48750,48650,7231
|
|
20230712,103500,90641558400,48750,48500,48750,48450,18681
|
|
20230712,103400,89733707900,48450,48350,48450,48350,8999
|
|
20230712,103300,89298058750,48350,48300,48400,48250,14401
|
|
20230712,103200,88602329750,48250,48250,48300,48250,2080
|
|
20230712,103100,88501958100,48250,48250,48300,48250,2604
|
|
20230712,103000,88376286250,48250,48300,48350,48250,880
|
|
20230712,102900,88333792200,48250,48400,48450,48250,2892
|
|
20230712,102800,88193959650,48400,48450,48450,48400,2267
|
|
20230712,102700,88084184750,48450,48350,48500,48250,11860
|
|
20230712,102600,87510638650,48350,48300,48400,48300,4853
|
|
20230712,102500,87275979150,48300,48200,48350,48200,7267
|
|
20230712,102400,86925201150,48200,47950,48250,47950,6052
|
|
20230712,102300,86634144950,47950,47950,48100,47900,15097
|
|
20230712,102200,85909280150,47950,48050,48100,47950,6543
|
|
20230712,102100,85595139450,48000,48200,48250,48000,4506
|
|
20230712,102000,85378336000,48200,48400,48400,48200,6514
|
|
20230712,101900,85063960700,48350,48400,48400,48300,3064
|
|
20230712,101800,84915768750,48350,48400,48400,48350,1860
|
|
20230712,101700,84825816100,48400,48300,48500,48300,14310
|
|
20230712,101600,84133397550,48350,48400,48400,48300,5682
|
|
20230712,101500,83858636650,48350,48400,48400,48300,2662
|
|
20230712,101400,83729921450,48400,48400,48450,48300,4673
|
|
20230712,101300,83503694700,48450,48350,48450,48250,8014
|
|
20230712,101200,83116236250,48350,48250,48350,48150,14284
|
|
20230712,101100,82426840850,48300,48300,48300,48200,4640
|
|
20230712,101000,82202872950,48300,48150,48300,48150,8953
|
|
20230712,100900,81771037850,48150,47850,48150,47700,18440
|
|
20230712,100800,80886757950,47800,47850,47850,47750,5414
|
|
20230712,100700,80627842050,47800,47750,47900,47700,6732
|
|
20230712,100600,80305966350,47800,47800,47800,47650,7241
|
|
20230712,100500,79960343900,47800,47900,47950,47750,4435
|
|
20230712,100400,79748155600,47950,47850,47950,47800,6018
|
|
20230712,100300,79459958800,47800,47750,47850,47750,7639
|
|
20230712,100200,79094907750,47750,47600,47800,47500,21461
|
|
20230712,100100,78071898650,47550,47650,47650,47500,7074
|
|
20230712,100000,77735207050,47600,47350,47700,47250,20492
|
|
20230712,095900,76764314250,47350,47700,47750,47300,19739
|
|
20230712,095800,75826641300,47700,47850,47850,47700,6596
|
|
20230712,095700,75511662150,47850,47950,48000,47850,3613
|
|
20230712,095600,75338555150,47950,48050,48050,47900,7890
|
|
20230712,095500,74959775800,48050,47800,48050,47800,8951
|
|
20230712,095400,74530607800,47800,47800,47850,47700,17389
|
|
20230712,095300,73699837250,47800,48000,48050,47750,11503
|
|
20230712,095200,73149102750,48000,48150,48150,48000,7604
|
|
20230712,095100,72783347800,48150,48250,48250,48050,3041
|
|
20230712,095000,72636961650,48150,47850,48250,47850,12420
|
|
20230712,094900,72040623200,47850,48050,48050,47850,8982
|
|
20230712,094800,71609805500,48050,47950,48200,47800,8785
|
|
20230712,094700,71188549400,47900,48350,48350,47900,16182
|
|
20230712,094600,70409439600,48350,48350,48500,48300,5095
|
|
20230712,094500,70163015300,48350,48550,48600,48250,21753
|
|
20230712,094400,69109664400,48550,48600,48700,48550,10995
|
|
20230712,094300,68575028850,48600,48550,48650,48450,12971
|
|
20230712,094200,67945377050,48550,49100,49200,48550,29269
|
|
20230712,094100,66511025250,49100,48500,49150,48500,38150
|
|
20230712,094000,64648289550,48500,48100,48500,48050,19444
|
|
20230712,093900,63708046150,48100,48200,48200,47950,13875
|
|
20230712,093800,63041350900,48200,48100,48300,48100,15298
|
|
20230712,093700,62303883300,48100,47750,48150,47700,19057
|
|
20230712,093600,61390470000,47750,47750,47950,47700,16923
|
|
20230712,093500,60581060100,47750,47950,48000,47700,11903
|
|
20230712,093400,60011899600,47950,47250,47950,47200,25673
|
|
20230712,093300,58792952950,47250,47850,47850,47250,35056
|
|
20230712,093200,57126145300,47800,48500,48550,47800,29864
|
|
20230712,093100,55687513350,48500,48600,48700,48100,28147
|
|
20230712,093000,54325957750,48600,48850,48900,48600,33954
|
|
20230712,092900,52672986200,48850,48500,48850,48250,27062
|
|
20230712,092800,51356349500,48450,47900,48550,47900,25235
|
|
20230712,092700,50141174700,47950,48050,48250,47900,36031
|
|
20230712,092600,48408210550,48050,49300,49300,47600,88899
|
|
20230712,092500,44103643950,49300,49250,49550,49050,44239
|
|
20230712,092400,41926762100,49250,49500,49900,49150,84190
|
|
20230712,092300,37745673600,49500,49200,49800,49000,92656
|
|
20230712,092200,33167678050,49200,48850,49300,48800,43237
|
|
20230712,092100,31051333550,48750,48750,48750,48750,0
|
|
20230712,092000,31051333550,48750,48350,48750,48250,29617
|
|
20230712,091900,29613103050,48350,47450,48400,47400,98067
|
|
20230712,091800,24926767600,47450,47350,47450,47300,23025
|
|
20230712,091700,23835084700,47350,47350,47400,47150,18878
|
|
20230712,091600,22942897300,47350,47300,47450,47250,23395
|
|
20230712,091500,21834572100,47300,46950,47450,46900,38447
|
|
20230712,091400,20017917400,46900,46550,46950,46500,9360
|
|
20230712,091300,19580472600,46650,46650,46850,46450,17612
|
|
20230712,091200,18761244850,46650,46900,47200,46600,21924
|
|
20230712,091100,17735231350,46900,47150,47200,46800,23732
|
|
20230712,091000,16617638650,47150,47150,47250,47100,18226
|
|
20230712,090900,15757759300,47200,46850,47200,46750,25678
|
|
20230712,090800,14550471900,46850,47250,47300,46800,35189
|
|
20230712,090700,12892888450,47200,46800,47250,46750,33810
|
|
20230712,090600,11303734200,46800,46350,46800,46100,19170
|
|
20230712,090500,10415022350,46200,47000,47100,46200,49793
|
|
20230712,090400,8083004550,47000,46300,47000,46250,47543
|
|
20230712,090300,5861880500,46300,46000,46350,45900,19117
|
|
20230712,090200,4980240950,46000,45800,46150,45550,37669
|
|
20230712,090100,3249952050,45800,44850,45950,44850,38928
|
|
20230712,090000,1488455250,44900,44350,44900,44300,32988
|