623 lines
34 KiB
CSV
623 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,192000,91141155000,48450,48450,48450,48450,57592
|
|
20230713,191900,91141155000,48450,48450,48450,48450,0
|
|
20230713,191800,91141155000,48450,48450,48450,48450,0
|
|
20230713,191700,91141155000,48450,48450,48450,48450,0
|
|
20230713,191600,91141155000,48450,48450,48450,48450,0
|
|
20230713,191500,91141155000,48450,48450,48450,48450,0
|
|
20230713,191400,91141155000,48450,48450,48450,48450,0
|
|
20230713,191300,91141155000,48450,48450,48450,48450,0
|
|
20230713,191200,91141155000,48450,48450,48450,48450,0
|
|
20230713,191100,91141155000,48450,48450,48450,48450,0
|
|
20230713,191000,91141155000,48450,48450,48450,48450,0
|
|
20230713,190900,91141155000,48450,48450,48450,48450,0
|
|
20230713,190800,91141155000,48450,48450,48450,48450,0
|
|
20230713,190700,91141155000,48450,48450,48450,48450,0
|
|
20230713,190600,91141155000,48450,48450,48450,48450,0
|
|
20230713,190500,91141155000,48450,48450,48450,48450,0
|
|
20230713,190400,91141155000,48450,48450,48450,48450,0
|
|
20230713,190300,91141155000,48450,48450,48450,48450,0
|
|
20230713,190200,91141155000,48450,48450,48450,48450,0
|
|
20230713,190100,91141155000,48450,48450,48450,48450,0
|
|
20230713,190000,91141155000,48450,48450,48450,48450,0
|
|
20230713,185900,91141155000,48450,48450,48450,48450,0
|
|
20230713,185800,91141155000,48450,48450,48450,48450,0
|
|
20230713,185700,91141155000,48450,48450,48450,48450,0
|
|
20230713,185600,91141155000,48450,48450,48450,48450,0
|
|
20230713,185500,91141155000,48450,48450,48450,48450,0
|
|
20230713,185400,91141155000,48450,48450,48450,48450,0
|
|
20230713,185300,91141155000,48450,48450,48450,48450,0
|
|
20230713,185200,91141155000,48450,48450,48450,48450,0
|
|
20230713,185100,91141155000,48450,48450,48450,48450,0
|
|
20230713,185000,91141155000,48450,48450,48450,48450,57592
|
|
20230713,184900,91141155000,48450,48450,48450,48450,0
|
|
20230713,184800,91141155000,48450,48450,48450,48450,0
|
|
20230713,184700,91141155000,48450,48450,48450,48450,0
|
|
20230713,184600,91141155000,48450,48450,48450,48450,0
|
|
20230713,184500,91141155000,48450,48450,48450,48450,0
|
|
20230713,184400,91141155000,48450,48450,48450,48450,0
|
|
20230713,184300,91141155000,48450,48450,48450,48450,0
|
|
20230713,184200,91141155000,48450,48450,48450,48450,0
|
|
20230713,184100,91141155000,48450,48450,48450,48450,0
|
|
20230713,184000,91141155000,48450,48450,48450,48450,0
|
|
20230713,183900,91141155000,48450,48450,48450,48450,0
|
|
20230713,183800,91141155000,48450,48450,48450,48450,0
|
|
20230713,183700,91141155000,48450,48450,48450,48450,0
|
|
20230713,183600,91141155000,48450,48450,48450,48450,0
|
|
20230713,183500,91141155000,48450,48450,48450,48450,0
|
|
20230713,183400,91141155000,48450,48450,48450,48450,0
|
|
20230713,183300,91141155000,48450,48450,48450,48450,0
|
|
20230713,183200,91141155000,48450,48450,48450,48450,0
|
|
20230713,183100,91141155000,48450,48450,48450,48450,0
|
|
20230713,183000,91141155000,48450,48450,48450,48450,0
|
|
20230713,182900,91141155000,48450,48450,48450,48450,0
|
|
20230713,182800,91141155000,48450,48450,48450,48450,0
|
|
20230713,182700,91141155000,48450,48450,48450,48450,0
|
|
20230713,182600,91141155000,48450,48450,48450,48450,0
|
|
20230713,182500,91141155000,48450,48450,48450,48450,0
|
|
20230713,182400,91141155000,48450,48450,48450,48450,0
|
|
20230713,182300,91141155000,48450,48450,48450,48450,0
|
|
20230713,182200,91141155000,48450,48450,48450,48450,0
|
|
20230713,182100,91141155000,48450,48450,48450,48450,0
|
|
20230713,182000,91141155000,48450,48450,48450,48450,57592
|
|
20230713,181900,91141155000,48450,48450,48450,48450,0
|
|
20230713,181800,91141155000,48450,48450,48450,48450,0
|
|
20230713,181700,91141155000,48450,48450,48450,48450,0
|
|
20230713,181600,91141155000,48450,48450,48450,48450,0
|
|
20230713,181500,91141155000,48450,48450,48450,48450,0
|
|
20230713,181400,91141155000,48450,48450,48450,48450,0
|
|
20230713,181300,91141155000,48450,48450,48450,48450,0
|
|
20230713,181200,91141155000,48450,48450,48450,48450,0
|
|
20230713,181100,91141155000,48450,48450,48450,48450,0
|
|
20230713,181000,91141155000,48450,48450,48450,48450,0
|
|
20230713,180900,91141155000,48450,48450,48450,48450,0
|
|
20230713,180800,91141155000,48450,48450,48450,48450,0
|
|
20230713,180700,91141155000,48450,48450,48450,48450,0
|
|
20230713,180600,91141155000,48450,48450,48450,48450,0
|
|
20230713,180500,91141155000,48450,48450,48450,48450,0
|
|
20230713,180400,91141155000,48450,48450,48450,48450,0
|
|
20230713,180300,91141155000,48450,48450,48450,48450,0
|
|
20230713,180200,91141155000,48450,48450,48450,48450,0
|
|
20230713,180100,91141155000,48450,48450,48450,48450,0
|
|
20230713,180000,91141155000,48450,48450,48450,48450,0
|
|
20230713,175900,91141155000,48450,48450,48450,48450,0
|
|
20230713,175800,91141155000,48450,48450,48450,48450,0
|
|
20230713,175700,91141155000,48450,48450,48450,48450,0
|
|
20230713,175600,91141155000,48450,48450,48450,48450,0
|
|
20230713,175500,91141155000,48450,48450,48450,48450,0
|
|
20230713,175400,91141155000,48450,48450,48450,48450,0
|
|
20230713,175300,91141155000,48450,48450,48450,48450,0
|
|
20230713,175200,91141155000,48450,48450,48450,48450,0
|
|
20230713,175100,91141155000,48450,48450,48450,48450,0
|
|
20230713,175000,91141155000,48450,48450,48450,48450,57592
|
|
20230713,174900,91141155000,48450,48450,48450,48450,0
|
|
20230713,174800,91141155000,48450,48450,48450,48450,0
|
|
20230713,174700,91141155000,48450,48450,48450,48450,0
|
|
20230713,174600,91141155000,48450,48450,48450,48450,0
|
|
20230713,174500,91141155000,48450,48450,48450,48450,0
|
|
20230713,174400,91141155000,48450,48450,48450,48450,0
|
|
20230713,174300,91141155000,48450,48450,48450,48450,0
|
|
20230713,174200,91141155000,48450,48450,48450,48450,0
|
|
20230713,174100,91141155000,48450,48450,48450,48450,0
|
|
20230713,174000,91141155000,48450,48450,48450,48450,0
|
|
20230713,173900,91141155000,48450,48450,48450,48450,0
|
|
20230713,173800,91141155000,48450,48450,48450,48450,0
|
|
20230713,173700,91141155000,48450,48450,48450,48450,0
|
|
20230713,173600,91141155000,48450,48450,48450,48450,0
|
|
20230713,173500,91141155000,48450,48450,48450,48450,0
|
|
20230713,173400,91141155000,48450,48450,48450,48450,0
|
|
20230713,173300,91141155000,48450,48450,48450,48450,0
|
|
20230713,173200,91141155000,48450,48450,48450,48450,0
|
|
20230713,173100,91141155000,48450,48450,48450,48450,0
|
|
20230713,173000,91141155000,48450,48450,48450,48450,0
|
|
20230713,172900,91141155000,48450,48450,48450,48450,0
|
|
20230713,172800,91141155000,48450,48450,48450,48450,0
|
|
20230713,172700,91141155000,48450,48450,48450,48450,0
|
|
20230713,172600,91141155000,48450,48450,48450,48450,0
|
|
20230713,172500,91141155000,48450,48450,48450,48450,0
|
|
20230713,172400,91141155000,48450,48450,48450,48450,0
|
|
20230713,172300,91141155000,48450,48450,48450,48450,0
|
|
20230713,172200,91141155000,48450,48450,48450,48450,0
|
|
20230713,172100,91141155000,48450,48450,48450,48450,0
|
|
20230713,172000,91141155000,48450,48450,48450,48450,57592
|
|
20230713,171900,91141155000,48450,48450,48450,48450,0
|
|
20230713,171800,91141155000,48450,48450,48450,48450,0
|
|
20230713,171700,91141155000,48450,48450,48450,48450,0
|
|
20230713,171600,91141155000,48450,48450,48450,48450,0
|
|
20230713,171500,91141155000,48450,48450,48450,48450,0
|
|
20230713,171400,91141155000,48450,48450,48450,48450,0
|
|
20230713,171300,91141155000,48450,48450,48450,48450,0
|
|
20230713,171200,91141155000,48450,48450,48450,48450,0
|
|
20230713,171100,91141155000,48450,48450,48450,48450,0
|
|
20230713,171000,91141155000,48450,48450,48450,48450,0
|
|
20230713,170900,91141155000,48450,48450,48450,48450,0
|
|
20230713,170800,91141155000,48450,48450,48450,48450,0
|
|
20230713,170700,91141155000,48450,48450,48450,48450,0
|
|
20230713,170600,91141155000,48450,48450,48450,48450,0
|
|
20230713,170500,91141155000,48450,48450,48450,48450,0
|
|
20230713,170400,91141155000,48450,48450,48450,48450,0
|
|
20230713,170300,91141155000,48450,48450,48450,48450,0
|
|
20230713,170200,91141155000,48450,48450,48450,48450,0
|
|
20230713,170100,91141155000,48450,48450,48450,48450,0
|
|
20230713,170000,91141155000,48450,48450,48450,48450,0
|
|
20230713,165900,91141155000,48450,48450,48450,48450,0
|
|
20230713,165800,91141155000,48450,48450,48450,48450,0
|
|
20230713,165700,91141155000,48450,48450,48450,48450,0
|
|
20230713,165600,91141155000,48450,48450,48450,48450,0
|
|
20230713,165500,91141155000,48450,48450,48450,48450,0
|
|
20230713,165400,91141155000,48450,48450,48450,48450,0
|
|
20230713,165300,91141155000,48450,48450,48450,48450,0
|
|
20230713,165200,91141155000,48450,48450,48450,48450,0
|
|
20230713,165100,91141155000,48450,48450,48450,48450,0
|
|
20230713,165000,91141155000,48450,48450,48450,48450,57592
|
|
20230713,164900,91141155000,48450,48450,48450,48450,0
|
|
20230713,164800,91141155000,48450,48450,48450,48450,0
|
|
20230713,164700,91141155000,48450,48450,48450,48450,0
|
|
20230713,164600,91141155000,48450,48450,48450,48450,0
|
|
20230713,164500,91141155000,48450,48450,48450,48450,0
|
|
20230713,164400,91141155000,48450,48450,48450,48450,0
|
|
20230713,164300,91141155000,48450,48450,48450,48450,0
|
|
20230713,164200,91141155000,48450,48450,48450,48450,0
|
|
20230713,164100,91141155000,48450,48450,48450,48450,0
|
|
20230713,164000,91141155000,48450,48450,48450,48450,0
|
|
20230713,163900,91141155000,48450,48450,48450,48450,0
|
|
20230713,163800,91141155000,48450,48450,48450,48450,0
|
|
20230713,163700,91141155000,48450,48450,48450,48450,0
|
|
20230713,163600,91141155000,48450,48450,48450,48450,0
|
|
20230713,163500,91141155000,48450,48450,48450,48450,0
|
|
20230713,163400,91141155000,48450,48450,48450,48450,0
|
|
20230713,163300,91141155000,48450,48450,48450,48450,0
|
|
20230713,163200,91141155000,48450,48450,48450,48450,0
|
|
20230713,163100,91141155000,48450,48450,48450,48450,0
|
|
20230713,163000,91141155000,48450,48450,48450,48450,0
|
|
20230713,162900,91141155000,48450,48450,48450,48450,0
|
|
20230713,162800,91141155000,48450,48450,48450,48450,0
|
|
20230713,162700,91141155000,48450,48450,48450,48450,0
|
|
20230713,162600,91141155000,48450,48450,48450,48450,0
|
|
20230713,162500,91141155000,48450,48450,48450,48450,0
|
|
20230713,162400,91141155000,48450,48450,48450,48450,0
|
|
20230713,162300,91141155000,48450,48450,48450,48450,0
|
|
20230713,162200,91141155000,48450,48450,48450,48450,0
|
|
20230713,162100,91141155000,48450,48450,48450,48450,0
|
|
20230713,162000,91141155000,48450,48450,48450,48450,57592
|
|
20230713,161900,91141155000,48450,48450,48450,48450,0
|
|
20230713,161800,91141155000,48450,48450,48450,48450,0
|
|
20230713,161700,91141155000,48450,48450,48450,48450,0
|
|
20230713,161600,91141155000,48450,48450,48450,48450,0
|
|
20230713,161500,91141155000,48450,48450,48450,48450,0
|
|
20230713,161400,91141155000,48450,48450,48450,48450,0
|
|
20230713,161300,91141155000,48450,48450,48450,48450,0
|
|
20230713,161200,91141155000,48450,48450,48450,48450,0
|
|
20230713,161100,91141155000,48450,48450,48450,48450,0
|
|
20230713,161000,91141155000,48450,48450,48450,48450,0
|
|
20230713,160900,91141155000,48450,48450,48450,48450,0
|
|
20230713,160800,91141155000,48450,48450,48450,48450,0
|
|
20230713,160700,91141155000,48450,48450,48450,48450,0
|
|
20230713,160600,91141155000,48450,48450,48450,48450,0
|
|
20230713,160500,91141155000,48450,48450,48450,48450,0
|
|
20230713,160400,91141155000,48450,48450,48450,48450,0
|
|
20230713,160300,91141155000,48450,48450,48450,48450,0
|
|
20230713,160200,91141155000,48450,48450,48450,48450,0
|
|
20230713,160100,91141155000,48450,48450,48450,48450,0
|
|
20230713,160000,91141155000,48450,48450,48450,48450,0
|
|
20230713,155900,91141155000,48450,48450,48450,48450,0
|
|
20230713,155800,91141155000,48450,48450,48450,48450,0
|
|
20230713,155700,91141155000,48450,48450,48450,48450,0
|
|
20230713,155600,91141155000,48450,48450,48450,48450,0
|
|
20230713,155500,91141155000,48450,48450,48450,48450,0
|
|
20230713,155400,91141155000,48450,48450,48450,48450,0
|
|
20230713,155300,91141155000,48450,48450,48450,48450,0
|
|
20230713,155200,91141155000,48450,48450,48450,48450,0
|
|
20230713,155100,91141155000,48450,48450,48450,48450,0
|
|
20230713,155000,91141155000,48450,48450,48450,48450,57592
|
|
20230713,154900,91141155000,48450,48450,48450,48450,0
|
|
20230713,154800,91141155000,48450,48450,48450,48450,0
|
|
20230713,154700,91141155000,48450,48450,48450,48450,0
|
|
20230713,154600,91141155000,48450,48450,48450,48450,0
|
|
20230713,154500,91141155000,48450,48450,48450,48450,0
|
|
20230713,154400,91141155000,48450,48450,48450,48450,0
|
|
20230713,154300,91141155000,48450,48450,48450,48450,0
|
|
20230713,154200,91141155000,48450,48450,48450,48450,0
|
|
20230713,154100,91141155000,48450,48450,48450,48450,0
|
|
20230713,154000,91141155000,48450,48450,48450,48450,0
|
|
20230713,153900,91141155000,48450,48450,48450,48450,0
|
|
20230713,153800,91141155000,48450,48450,48450,48450,0
|
|
20230713,153700,91141155000,48450,48450,48450,48450,0
|
|
20230713,153600,91141155000,48450,48450,48450,48450,0
|
|
20230713,153500,91141155000,48450,48450,48450,48450,0
|
|
20230713,153400,91141155000,48450,48450,48450,48450,0
|
|
20230713,153300,91141155000,48450,48450,48450,48450,0
|
|
20230713,153200,91141155000,48450,48450,48450,48450,0
|
|
20230713,153100,91141155000,48450,48450,48450,48450,0
|
|
20230713,153000,91141155000,48450,48450,48450,48450,57592
|
|
20230713,152900,88350822600,48500,48500,48500,48500,0
|
|
20230713,152800,88350822600,48500,48500,48500,48500,0
|
|
20230713,152700,88350822600,48500,48500,48500,48500,0
|
|
20230713,152600,88350822600,48500,48500,48500,48500,0
|
|
20230713,152500,88350822600,48500,48500,48500,48500,0
|
|
20230713,152400,88350822600,48500,48500,48500,48500,0
|
|
20230713,152300,88350822600,48500,48500,48500,48500,0
|
|
20230713,152200,88350822600,48500,48500,48500,48500,0
|
|
20230713,152100,88350822600,48500,48500,48500,48500,0
|
|
20230713,152000,88350822600,48500,48500,48500,48500,0
|
|
20230713,151900,88350822600,48500,48300,48500,48300,7248
|
|
20230713,151800,87999748900,48400,48350,48400,48300,2114
|
|
20230713,151700,87897538450,48300,48400,48450,48300,7580
|
|
20230713,151600,87530878450,48400,48400,48450,48400,2028
|
|
20230713,151500,87432641100,48400,48450,48450,48400,3423
|
|
20230713,151400,87266876100,48400,48400,48450,48400,6004
|
|
20230713,151300,86976122350,48450,48450,48450,48400,3517
|
|
20230713,151200,86805861600,48450,48400,48450,48400,2986
|
|
20230713,151100,86661245000,48450,48400,48450,48350,9068
|
|
20230713,151000,86222187450,48400,48250,48400,48250,9379
|
|
20230713,150900,85768796250,48300,48300,48300,48250,4616
|
|
20230713,150800,85545863100,48300,48350,48400,48250,6751
|
|
20230713,150700,85219766000,48350,48400,48400,48300,2463
|
|
20230713,150600,85100659100,48350,48400,48400,48350,7185
|
|
20230713,150500,84753062700,48400,48400,48400,48350,1951
|
|
20230713,150400,84658635900,48400,48350,48450,48350,5748
|
|
20230713,150300,84380417000,48400,48350,48400,48350,1783
|
|
20230713,150200,84294152350,48350,48400,48400,48350,3570
|
|
20230713,150100,84121420900,48400,48350,48400,48300,4359
|
|
20230713,150000,83910624200,48350,48300,48350,48300,1014
|
|
20230713,145900,83861603950,48350,48350,48350,48300,2364
|
|
20230713,145800,83747354500,48300,48250,48350,48250,5497
|
|
20230713,145700,83481847600,48250,48300,48300,48250,3249
|
|
20230713,145600,83325011050,48300,48200,48300,48200,2840
|
|
20230713,145500,83187949050,48250,48200,48250,48200,665
|
|
20230713,145400,83155886950,48200,48150,48250,48150,1711
|
|
20230713,145300,83073391250,48200,48200,48200,48150,1789
|
|
20230713,145200,82987201800,48200,48200,48200,48150,1120
|
|
20230713,145100,82933242100,48150,48150,48200,48100,3206
|
|
20230713,145000,82778768850,48100,48150,48150,48100,1917
|
|
20230713,144900,82686484850,48150,48100,48150,48100,1673
|
|
20230713,144800,82605948600,48150,48150,48200,48150,3623
|
|
20230713,144700,82431447450,48150,48150,48200,48150,1425
|
|
20230713,144600,82362822100,48200,48150,48200,48100,1920
|
|
20230713,144500,82270376950,48100,48100,48200,48100,2139
|
|
20230713,144400,82167374900,48100,48150,48150,48100,978
|
|
20230713,144300,82120317300,48100,48100,48150,48100,2349
|
|
20230713,144200,82007306550,48100,48150,48200,48050,8196
|
|
20230713,144100,81612822700,48150,48150,48200,48100,2577
|
|
20230713,144000,81488700400,48150,48150,48200,48100,3322
|
|
20230713,143900,81328741850,48150,48100,48150,48050,1856
|
|
20230713,143800,81239428700,48050,47900,48100,47900,8588
|
|
20230713,143700,80827364700,47900,47900,47950,47900,1481
|
|
20230713,143600,80756409450,47950,47950,47950,47900,658
|
|
20230713,143500,80724877250,47900,47900,47950,47900,1060
|
|
20230713,143400,80674099400,47900,47900,47950,47900,1044
|
|
20230713,143300,80624084150,47900,47900,47950,47900,1835
|
|
20230713,143200,80536170150,47950,47900,47950,47900,1621
|
|
20230713,143100,80458507350,47900,47900,47950,47850,3539
|
|
20230713,143000,80288999200,47900,47900,47950,47900,2048
|
|
20230713,142900,80190889450,47950,47900,47950,47900,1104
|
|
20230713,142800,80138003150,47950,48000,48000,47900,1612
|
|
20230713,142700,80060737700,47950,47950,48000,47950,1925
|
|
20230713,142600,79968433800,47950,47950,48000,47950,643
|
|
20230713,142500,79937600300,47950,48000,48000,47950,2145
|
|
20230713,142400,79834718400,48000,48000,48050,48000,1932
|
|
20230713,142300,79741975200,48000,48000,48050,48000,2304
|
|
20230713,142200,79631379800,48000,48050,48050,48000,388
|
|
20230713,142100,79612753900,48050,48050,48100,48050,1905
|
|
20230713,142000,79521208200,48050,47850,48100,47850,8865
|
|
20230713,141900,79096509900,47850,47850,47900,47850,2099
|
|
20230713,141800,78996065200,47850,47850,47900,47850,1371
|
|
20230713,141700,78930454650,47850,47900,47900,47850,4962
|
|
20230713,141600,78692799250,47950,47950,48000,47900,2004
|
|
20230713,141500,78596735700,47950,48100,48100,47950,6370
|
|
20230713,141400,78290878250,48050,48050,48100,48050,925
|
|
20230713,141300,78246428800,48050,48100,48200,48050,3991
|
|
20230713,141200,78054389050,48100,48100,48100,48050,1436
|
|
20230713,141100,77985327950,48050,48200,48250,48050,3081
|
|
20230713,141000,77837042300,48200,48150,48250,48150,3567
|
|
20230713,140900,77665096300,48200,48200,48200,48150,1099
|
|
20230713,140800,77612145200,48200,48050,48200,48050,6784
|
|
20230713,140700,77285793350,48050,48100,48100,48050,1092
|
|
20230713,140600,77233320450,48050,48050,48100,48050,492
|
|
20230713,140500,77209679100,48050,48050,48100,48050,1345
|
|
20230713,140400,77145049450,48050,48000,48100,48000,1480
|
|
20230713,140300,77073973800,48000,47950,48000,47900,4175
|
|
20230713,140200,76873638850,47950,47950,48000,47950,2418
|
|
20230713,140100,76757685050,47950,47950,48000,47950,2568
|
|
20230713,140000,76634544950,47950,48050,48100,47950,5197
|
|
20230713,135900,76385075300,48050,48100,48100,48050,2884
|
|
20230713,135800,76246484900,48050,48050,48100,48050,882
|
|
20230713,135700,76204079750,48050,48050,48100,48050,2181
|
|
20230713,135600,76099270900,48050,48100,48100,48050,1102
|
|
20230713,135500,76046307200,48050,48100,48150,48050,2132
|
|
20230713,135400,75943777950,48100,48150,48150,48100,1103
|
|
20230713,135300,75890716000,48150,48050,48150,48050,1809
|
|
20230713,135200,75803718250,48050,48100,48150,48050,2639
|
|
20230713,135100,75676787800,48150,48100,48150,48100,1184
|
|
20230713,135000,75619824650,48150,48100,48150,48100,530
|
|
20230713,134900,75594329950,48100,48100,48150,48100,1186
|
|
20230713,134800,75537282300,48150,48200,48200,48100,2190
|
|
20230713,134700,75431903250,48150,48200,48200,48150,1070
|
|
20230713,134600,75380372350,48200,48200,48250,48150,1243
|
|
20230713,134500,75320465650,48200,48250,48300,48200,1353
|
|
20230713,134400,75255184300,48300,48350,48350,48250,2470
|
|
20230713,134300,75135920700,48300,48350,48350,48300,409
|
|
20230713,134200,75116158700,48350,48350,48450,48250,1996
|
|
20230713,134100,75019659900,48400,48400,48500,48300,7726
|
|
20230713,134000,74645385050,48400,48150,48400,48150,5522
|
|
20230713,133900,74378549750,48200,48100,48200,48050,3151
|
|
20230713,133800,74226909750,48100,48150,48200,48050,2137
|
|
20230713,133700,74124044100,48150,48150,48200,48150,1487
|
|
20230713,133600,74052428750,48150,48200,48200,48150,1235
|
|
20230713,133500,73992941600,48200,48200,48250,48150,2092
|
|
20230713,133400,73892106250,48150,48150,48250,48100,1860
|
|
20230713,133300,73802541550,48150,47850,48150,47850,8135
|
|
20230713,133200,73412574000,47900,47900,47900,47850,5391
|
|
20230713,133100,73154484700,47900,47900,47950,47900,3670
|
|
20230713,133000,72978686950,47900,48000,48050,47900,5071
|
|
20230713,132900,72735533800,48000,48050,48100,48000,4677
|
|
20230713,132800,72510960400,48050,48100,48100,48050,4150
|
|
20230713,132700,72311435300,48100,48350,48400,48100,13824
|
|
20230713,132600,71644215750,48350,48400,48400,48350,756
|
|
20230713,132500,71607658150,48350,48400,48400,48350,1551
|
|
20230713,132400,71532640550,48350,48350,48400,48350,2273
|
|
20230713,132300,71422663800,48350,48400,48400,48350,1914
|
|
20230713,132200,71330052600,48400,48450,48450,48400,5038
|
|
20230713,132100,71086199300,48400,48400,48450,48400,1197
|
|
20230713,132000,71028244150,48450,48450,48450,48400,911
|
|
20230713,131900,70984133800,48400,48450,48450,48400,1066
|
|
20230713,131800,70932517650,48400,48400,48450,48400,744
|
|
20230713,131700,70896507300,48400,48400,48450,48400,2582
|
|
20230713,131600,70771502550,48400,48400,48450,48400,832
|
|
20230713,131500,70731229150,48450,48450,48450,48400,686
|
|
20230713,131400,70698022600,48400,48400,48450,48400,1772
|
|
20230713,131300,70612255450,48400,48400,48450,48400,1627
|
|
20230713,131200,70533489100,48450,48400,48450,48400,625
|
|
20230713,131100,70503221450,48400,48350,48450,48350,2694
|
|
20230713,131000,70372838150,48350,48400,48400,48350,1445
|
|
20230713,130900,70302908850,48400,48400,48450,48350,1594
|
|
20230713,130800,70225758350,48400,48450,48500,48400,1739
|
|
20230713,130700,70141517900,48450,48500,48550,48450,1243
|
|
20230713,130600,70081254550,48500,48500,48550,48500,4788
|
|
20230713,130500,69848919800,48500,48550,48550,48500,3905
|
|
20230713,130400,69659434250,48600,48500,48600,48500,4396
|
|
20230713,130300,69445843750,48550,48550,48600,48550,10211
|
|
20230713,130200,68950090050,48550,48600,48600,48550,1691
|
|
20230713,130100,68867928300,48600,48600,48600,48550,1284
|
|
20230713,130000,68805570800,48600,48500,48600,48500,5383
|
|
20230713,125900,68544236150,48550,48350,48550,48350,25064
|
|
20230713,125800,67330803900,48400,48350,48400,48350,1835
|
|
20230713,125700,67242049400,48350,48350,48400,48350,1130
|
|
20230713,125600,67187408750,48350,48350,48400,48350,799
|
|
20230713,125500,67148764800,48350,48400,48400,48350,1825
|
|
20230713,125400,67060513000,48350,48400,48400,48350,3008
|
|
20230713,125300,66915063850,48400,48350,48400,48300,3381
|
|
20230713,125200,66751575550,48350,48400,48400,48350,844
|
|
20230713,125100,66710762250,48350,48350,48400,48350,1075
|
|
20230713,125000,66658784350,48400,48350,48400,48350,1902
|
|
20230713,124900,66566768850,48400,48300,48400,48300,3509
|
|
20230713,124800,66397250800,48300,48300,48350,48300,1081
|
|
20230713,124700,66345019300,48300,48350,48400,48300,1929
|
|
20230713,124600,66251771950,48400,48350,48400,48350,808
|
|
20230713,124500,66212698850,48350,48350,48400,48300,2953
|
|
20230713,124400,66069932850,48350,48450,48500,48350,5103
|
|
20230713,124300,65822711350,48500,48500,48600,48450,4186
|
|
20230713,124200,65619502550,48450,48550,48550,48450,15474
|
|
20230713,124100,64868613600,48550,48500,48550,48500,2137
|
|
20230713,124000,64764957100,48500,48450,48500,48450,10117
|
|
20230713,123900,64274302750,48450,48500,48500,48450,6284
|
|
20230713,123800,63969653150,48450,48250,48500,48250,20279
|
|
20230713,123700,62988533950,48300,48250,48300,48250,925
|
|
20230713,123600,62943893250,48250,48250,48300,48250,1473
|
|
20230713,123500,62872813250,48250,48300,48300,48250,627
|
|
20230713,123400,62842554500,48300,48250,48300,48250,1894
|
|
20230713,123300,62751160000,48250,48300,48300,48250,2317
|
|
20230713,123200,62639274350,48300,48300,48350,48300,3490
|
|
20230713,123100,62470671700,48300,48300,48350,48300,993
|
|
20230713,123000,62422692850,48300,48300,48350,48300,1815
|
|
20230713,122900,62334986250,48300,48350,48400,48300,2661
|
|
20230713,122800,62206320500,48400,48400,48400,48350,1405
|
|
20230713,122700,62138361550,48400,48350,48400,48300,954
|
|
20230713,122600,62092229900,48350,48350,48350,48300,5023
|
|
20230713,122500,61849415550,48350,48300,48350,48250,2511
|
|
20230713,122400,61728121200,48250,48250,48300,48250,2514
|
|
20230713,122300,61606727950,48250,48300,48300,48250,2418
|
|
20230713,122200,61489962800,48300,48200,48300,48150,3990
|
|
20230713,122100,61297585950,48200,48200,48250,48150,1923
|
|
20230713,122000,61204894250,48200,48200,48250,48200,1285
|
|
20230713,121900,61142928750,48250,48150,48250,48150,3996
|
|
20230713,121800,60950335600,48200,48150,48200,48150,931
|
|
20230713,121700,60905505400,48200,48150,48200,48150,643
|
|
20230713,121600,60874544800,48150,48150,48200,48100,3841
|
|
20230713,121500,60689692300,48100,48150,48150,48100,952
|
|
20230713,121400,60643882600,48100,48200,48200,48100,3031
|
|
20230713,121300,60497923800,48150,48150,48200,48150,2330
|
|
20230713,121200,60385709950,48150,48150,48200,48150,699
|
|
20230713,121100,60352043550,48200,48150,48200,48100,1754
|
|
20230713,121000,60267549300,48150,48150,48150,48100,1014
|
|
20230713,120900,60218751950,48100,48100,48150,48100,533
|
|
20230713,120800,60193108200,48100,48100,48100,48050,1006
|
|
20230713,120700,60144722750,48100,48050,48100,48050,1336
|
|
20230713,120600,60080520200,48050,48050,48100,48050,779
|
|
20230713,120500,60043069750,48050,48100,48150,48050,1096
|
|
20230713,120400,59990343850,48150,48150,48200,48100,914
|
|
20230713,120300,59946342500,48150,48200,48200,48100,1140
|
|
20230713,120200,59891474450,48100,48150,48200,48100,3618
|
|
20230713,120100,59717291800,48150,48050,48150,48050,2215
|
|
20230713,120000,59610731400,48050,48050,48100,48050,986
|
|
20230713,115900,59563325700,48100,48150,48150,48050,1398
|
|
20230713,115800,59496097600,48100,48050,48150,48050,2703
|
|
20230713,115700,59366093850,48050,48100,48100,48050,1009
|
|
20230713,115600,59317584550,48100,47900,48100,47900,4171
|
|
20230713,115500,59117304700,47900,47900,47950,47900,3447
|
|
20230713,115400,58952070700,47900,47900,47950,47900,1194
|
|
20230713,115300,58894875500,47950,47900,47950,47900,795
|
|
20230713,115200,58856788900,47900,47900,47950,47900,1961
|
|
20230713,115100,58762832650,47900,47950,47950,47900,1617
|
|
20230713,115000,58685365000,47900,47900,47950,47900,508
|
|
20230713,114900,58661021600,47950,47850,47950,47850,1187
|
|
20230713,114800,58604165700,47850,47900,47950,47850,1399
|
|
20230713,114700,58537168000,47900,47850,47950,47850,848
|
|
20230713,114600,58496548750,47900,47850,47900,47850,2147
|
|
20230713,114500,58393750300,47900,47950,47950,47850,1406
|
|
20230713,114400,58326409950,47950,47900,47950,47900,800
|
|
20230713,114300,58288082000,47900,47950,48000,47900,1199
|
|
20230713,114200,58230603250,47950,47900,48000,47900,969
|
|
20230713,114100,58184148500,47900,47950,48000,47900,2517
|
|
20230713,114000,58063450150,47950,47950,48000,47950,1494
|
|
20230713,113900,57991800100,47950,48000,48050,47950,854
|
|
20230713,113800,57950825050,48000,48000,48050,47950,2052
|
|
20230713,113700,57852302050,48000,48000,48050,47950,677
|
|
20230713,113600,57819816150,47950,48000,48000,47950,1439
|
|
20230713,113500,57750746850,48000,48000,48000,47950,2441
|
|
20230713,113400,57633623750,47950,47850,48000,47850,2353
|
|
20230713,113300,57520844300,47850,47800,47900,47800,1275
|
|
20230713,113200,57459824950,47800,47950,47950,47800,4653
|
|
20230713,113100,57236893150,47950,47850,47950,47800,1578
|
|
20230713,113000,57161287500,47900,47750,47900,47750,1353
|
|
20230713,112900,57096617450,47700,47650,47750,47650,682
|
|
20230713,112800,57064083550,47650,47650,47750,47650,3384
|
|
20230713,112700,56902778600,47650,47550,47750,47550,3892
|
|
20230713,112600,56717444200,47600,47550,47600,47500,4498
|
|
20230713,112500,56503653100,47550,47600,47600,47500,3832
|
|
20230713,112400,56321445900,47550,47550,47600,47500,4857
|
|
20230713,112300,56090483750,47550,47550,47600,47550,2249
|
|
20230713,112200,55983511950,47600,47600,47600,47500,4846
|
|
20230713,112100,55753084850,47600,47600,47650,47550,5173
|
|
20230713,112000,55506893350,47600,47650,47650,47600,3853
|
|
20230713,111900,55323466550,47650,47900,47900,47650,13614
|
|
20230713,111800,54673306800,47900,47900,47950,47850,4551
|
|
20230713,111700,54455328200,47950,47900,47950,47900,1578
|
|
20230713,111600,54379696550,47900,47950,48000,47900,2400
|
|
20230713,111500,54264635850,47950,47900,47950,47850,5552
|
|
20230713,111400,53998761650,47850,47950,47950,47850,2684
|
|
20230713,111300,53870209450,47950,47900,48050,47900,2097
|
|
20230713,111200,53769651400,47950,48000,48050,47950,2227
|
|
20230713,111100,53662766600,48000,48000,48050,47900,4046
|
|
20230713,111000,53468685100,48000,48000,48050,48000,2364
|
|
20230713,110900,53355171700,48050,48050,48050,48000,1543
|
|
20230713,110800,53281050000,48050,48050,48100,48000,2356
|
|
20230713,110700,53167857000,48050,48050,48100,48000,2135
|
|
20230713,110600,53065259750,48050,48150,48200,48000,4627
|
|
20230713,110500,52842942800,48150,48150,48200,48050,1694
|
|
20230713,110400,52761422950,48150,48150,48200,48150,1333
|
|
20230713,110300,52697231750,48150,48200,48250,48100,3915
|
|
20230713,110200,52508659200,48250,48200,48250,48150,3084
|
|
20230713,110100,52360080300,48200,48500,48550,48050,12662
|
|
20230713,110000,51747721350,48550,48500,48550,48500,1471
|
|
20230713,105900,51676342700,48550,48450,48550,48450,11001
|
|
20230713,105800,51142804450,48500,48400,48500,48350,18237
|
|
20230713,105700,50259511750,48350,48350,48400,48350,3219
|
|
20230713,105600,50103808600,48350,48350,48400,48300,5116
|
|
20230713,105500,49856451150,48300,48200,48300,48200,9765
|
|
20230713,105400,49385067200,48200,48200,48250,48200,1902
|
|
20230713,105300,49293380050,48250,48050,48250,48050,7401
|
|
20230713,105200,48937152950,48050,48100,48100,48050,797
|
|
20230713,105100,48898845700,48100,48000,48100,47950,2956
|
|
20230713,105000,48756933400,48050,48000,48050,47950,2062
|
|
20230713,104900,48657959150,48050,48100,48100,48050,1607
|
|
20230713,104800,48580728800,48100,48050,48150,48050,2050
|
|
20230713,104700,48482117700,48100,48100,48100,48050,1907
|
|
20230713,104600,48390438850,48150,48150,48200,48100,2320
|
|
20230713,104500,48278737150,48200,48150,48200,48150,2495
|
|
20230713,104400,48158574250,48150,48150,48200,48150,896
|
|
20230713,104300,48115404700,48150,48100,48200,48050,3846
|
|
20230713,104200,47930349300,48050,47950,48100,47950,4390
|
|
20230713,104100,47719633950,48000,47900,48000,47900,2519
|
|
20230713,104000,47598883600,47900,47900,47950,47850,1459
|
|
20230713,103900,47529004150,47850,47900,47900,47850,1463
|
|
20230713,103800,47458936250,47950,47900,47950,47850,3426
|
|
20230713,103700,47294846300,47900,47850,47900,47850,1880
|
|
20230713,103600,47204845400,47850,47700,47900,47700,4805
|
|
20230713,103500,46975160000,47700,47750,47800,47700,3604
|
|
20230713,103400,46803161450,47700,47650,47800,47650,6288
|
|
20230713,103300,46503091750,47650,47650,47750,47600,2395
|
|
20230713,103200,46388934550,47600,47650,47750,47550,4159
|
|
20230713,103100,46190789650,47650,47600,47700,47500,4256
|
|
20230713,103000,45988218250,47600,47700,47800,47550,3565
|
|
20230713,102900,45818326300,47700,47500,47800,47500,13126
|
|
20230713,102800,45192816500,47500,47950,47950,47500,24024
|
|
20230713,102700,44047385100,47950,48000,48050,47950,3894
|
|
20230713,102600,43860610050,48050,48100,48100,47950,4936
|
|
20230713,102500,43623503850,48100,48100,48100,48050,974
|
|
20230713,102400,43576688450,48050,48100,48100,48050,2057
|
|
20230713,102300,43477820550,48100,48000,48100,48000,2549
|
|
20230713,102200,43355338200,48000,48050,48050,48000,2699
|
|
20230713,102100,43225705100,48050,48150,48200,48000,3874
|
|
20230713,102000,43039507100,48150,48200,48250,48150,3233
|
|
20230713,101900,42883708050,48200,48250,48300,48200,2757
|
|
20230713,101800,42750758850,48250,48300,48300,48200,5163
|
|
20230713,101700,42501602150,48300,48300,48300,48250,3580
|
|
20230713,101600,42328827050,48300,48300,48350,48250,3096
|
|
20230713,101500,42179293900,48300,48350,48350,48250,2662
|
|
20230713,101400,42050688200,48350,48300,48400,48250,5632
|
|
20230713,101300,41778514600,48250,48250,48300,48200,1809
|
|
20230713,101200,41691206100,48200,48150,48300,48100,6008
|
|
20230713,101100,41401726300,48200,48200,48250,48100,4346
|
|
20230713,101000,41192391800,48250,48350,48350,48200,3822
|
|
20230713,100900,41007887650,48300,48350,48350,48300,1557
|
|
20230713,100800,40932642350,48300,48300,48350,48300,2059
|
|
20230713,100700,40833153800,48300,48300,48350,48250,3372
|
|
20230713,100600,40670321000,48300,48300,48350,48250,4106
|
|
20230713,100500,40472000000,48300,48000,48300,47950,7901
|
|
20230713,100400,40091674250,47950,47950,48000,47950,4525
|
|
20230713,100300,39874577700,47950,47900,48000,47800,5086
|
|
20230713,100200,39630919550,47850,47950,48000,47850,8312
|
|
20230713,100100,39232814600,47950,48100,48100,47900,6495
|
|
20230713,100000,38921204250,48100,48050,48100,48050,1753
|
|
20230713,095900,38836943300,48100,48050,48150,48000,6647
|
|
20230713,095800,38517258600,48050,47950,48100,47950,5215
|
|
20230713,095700,38266706450,48000,48000,48100,47950,5121
|
|
20230713,095600,38020909900,48050,48050,48100,48000,5431
|
|
20230713,095500,37759849950,48100,47900,48150,47850,7972
|
|
20230713,095400,37377412550,47850,47850,47950,47800,10888
|
|
20230713,095300,36856130850,47850,48200,48300,47850,11934
|
|
20230713,095200,36282322950,48250,48300,48350,48200,6494
|
|
20230713,095100,35968683200,48350,48400,48450,48300,6318
|
|
20230713,095000,35663151350,48400,48500,48550,48350,6633
|
|
20230713,094900,35341857850,48550,48500,48600,48450,11798
|
|
20230713,094800,34769420400,48500,48350,48500,48350,10488
|
|
20230713,094700,34261356950,48400,48450,48500,48350,4454
|
|
20230713,094600,34045863000,48500,48500,48600,48450,14020
|
|
20230713,094500,33365520650,48550,48350,48550,48250,9084
|
|
20230713,094400,32925484600,48350,48450,48450,48250,8831
|
|
20230713,094300,32498667800,48450,47950,48650,47950,52099
|
|
20230713,094200,29976880700,48000,48000,48050,47750,12447
|
|
20230713,094100,29380428850,48050,48100,48200,48000,6617
|
|
20230713,094000,29062036200,48150,48100,48250,48100,9844
|
|
20230713,093900,28587696500,48150,48200,48200,48050,4951
|
|
20230713,093800,28349336050,48150,48050,48200,48000,5324
|
|
20230713,093700,28093120900,48100,47900,48100,47850,8387
|
|
20230713,093600,27690689700,47950,47800,48000,47800,8798
|
|
20230713,093500,27269474400,47800,47950,47950,47600,10077
|
|
20230713,093400,26788506150,47950,48200,48250,47900,11237
|
|
20230713,093300,26248083450,48200,48200,48300,48150,10484
|
|
20230713,093200,25742575450,48200,48400,48400,48050,12572
|
|
20230713,093100,25136185400,48400,48350,48400,48000,23240
|
|
20230713,093000,24013500150,48350,48000,48350,47950,39218
|
|
20230713,092900,22126266600,47950,47900,48000,47850,19998
|
|
20230713,092800,21167963950,47800,47450,47900,47450,12008
|
|
20230713,092700,20596140500,47450,47400,47500,47300,9030
|
|
20230713,092600,20168012650,47450,47850,47850,47300,13108
|
|
20230713,092500,19544731100,47800,47700,48000,47700,25384
|
|
20230713,092400,18329836550,47700,47400,47700,47400,22044
|
|
20230713,092300,17281985400,47400,47200,47400,47150,8482
|
|
20230713,092200,16880328850,47250,47300,47300,47150,7547
|
|
20230713,092100,16523666750,47250,47200,47300,47200,4787
|
|
20230713,092000,16297459600,47200,47250,47300,47200,5470
|
|
20230713,091900,16038962800,47200,47100,47250,47050,10289
|
|
20230713,091800,15554372700,47100,47350,47350,47050,7050
|
|
20230713,091700,15221053100,47300,46800,47350,46800,21491
|
|
20230713,091600,14208689650,46800,46850,46900,46700,7670
|
|
20230713,091500,13849683150,46850,46800,46950,46750,5015
|
|
20230713,091400,13614677250,46900,47050,47100,46800,11240
|
|
20230713,091300,13086886450,47050,47100,47150,47000,8615
|
|
20230713,091200,12681319000,47100,47000,47150,47000,9420
|
|
20230713,091100,12238026100,47100,46650,47100,46500,18538
|
|
20230713,091000,11371975100,46650,47450,47500,46600,28226
|
|
20230713,090900,10043331450,47450,47600,47650,47250,22529
|
|
20230713,090800,8973908350,47600,47200,47650,47200,16919
|
|
20230713,090700,8171286150,47200,47100,47250,47050,17212
|
|
20230713,090600,7360119450,47050,46950,47100,46900,26530
|
|
20230713,090500,6112988000,46950,46750,46950,46650,19801
|
|
20230713,090400,5185088500,46650,46700,46750,46100,23490
|
|
20230713,090300,4090736250,46650,46000,46700,45950,14414
|
|
20230713,090200,3421750200,46000,45550,46050,45400,16088
|
|
20230713,090100,2687649350,45500,46100,46150,45500,29216
|
|
20230713,090000,1348253100,46150,46450,46500,46100,28822
|