620 lines
34 KiB
CSV
620 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,191700,74405516350,47100,47100,47100,47100,31698
|
|
20230717,191600,74405516350,47100,47100,47100,47100,0
|
|
20230717,191500,74405516350,47100,47100,47100,47100,0
|
|
20230717,191400,74405516350,47100,47100,47100,47100,0
|
|
20230717,191300,74405516350,47100,47100,47100,47100,0
|
|
20230717,191200,74405516350,47100,47100,47100,47100,0
|
|
20230717,191100,74405516350,47100,47100,47100,47100,0
|
|
20230717,191000,74405516350,47100,47100,47100,47100,0
|
|
20230717,190900,74405516350,47100,47100,47100,47100,0
|
|
20230717,190800,74405516350,47100,47100,47100,47100,0
|
|
20230717,190700,74405516350,47100,47100,47100,47100,0
|
|
20230717,190600,74405516350,47100,47100,47100,47100,0
|
|
20230717,190500,74405516350,47100,47100,47100,47100,0
|
|
20230717,190400,74405516350,47100,47100,47100,47100,0
|
|
20230717,190300,74405516350,47100,47100,47100,47100,0
|
|
20230717,190200,74405516350,47100,47100,47100,47100,0
|
|
20230717,190100,74405516350,47100,47100,47100,47100,0
|
|
20230717,190000,74405516350,47100,47100,47100,47100,0
|
|
20230717,185900,74405516350,47100,47100,47100,47100,0
|
|
20230717,185800,74405516350,47100,47100,47100,47100,0
|
|
20230717,185700,74405516350,47100,47100,47100,47100,0
|
|
20230717,185600,74405516350,47100,47100,47100,47100,0
|
|
20230717,185500,74405516350,47100,47100,47100,47100,0
|
|
20230717,185400,74405516350,47100,47100,47100,47100,0
|
|
20230717,185300,74405516350,47100,47100,47100,47100,0
|
|
20230717,185200,74405516350,47100,47100,47100,47100,0
|
|
20230717,185100,74405516350,47100,47100,47100,47100,0
|
|
20230717,185000,74405516350,47100,47100,47100,47100,0
|
|
20230717,184900,74405516350,47100,47100,47100,47100,0
|
|
20230717,184800,74405516350,47100,47100,47100,47100,0
|
|
20230717,184700,74405516350,47100,47100,47100,47100,31698
|
|
20230717,184600,74405516350,47100,47100,47100,47100,0
|
|
20230717,184500,74405516350,47100,47100,47100,47100,0
|
|
20230717,184400,74405516350,47100,47100,47100,47100,0
|
|
20230717,184300,74405516350,47100,47100,47100,47100,0
|
|
20230717,184200,74405516350,47100,47100,47100,47100,0
|
|
20230717,184100,74405516350,47100,47100,47100,47100,0
|
|
20230717,184000,74405516350,47100,47100,47100,47100,0
|
|
20230717,183900,74405516350,47100,47100,47100,47100,0
|
|
20230717,183800,74405516350,47100,47100,47100,47100,0
|
|
20230717,183700,74405516350,47100,47100,47100,47100,0
|
|
20230717,183600,74405516350,47100,47100,47100,47100,0
|
|
20230717,183500,74405516350,47100,47100,47100,47100,0
|
|
20230717,183400,74405516350,47100,47100,47100,47100,0
|
|
20230717,183300,74405516350,47100,47100,47100,47100,0
|
|
20230717,183200,74405516350,47100,47100,47100,47100,0
|
|
20230717,183100,74405516350,47100,47100,47100,47100,0
|
|
20230717,183000,74405516350,47100,47100,47100,47100,0
|
|
20230717,182900,74405516350,47100,47100,47100,47100,0
|
|
20230717,182800,74405516350,47100,47100,47100,47100,0
|
|
20230717,182700,74405516350,47100,47100,47100,47100,0
|
|
20230717,182600,74405516350,47100,47100,47100,47100,0
|
|
20230717,182500,74405516350,47100,47100,47100,47100,0
|
|
20230717,182400,74405516350,47100,47100,47100,47100,0
|
|
20230717,182300,74405516350,47100,47100,47100,47100,0
|
|
20230717,182200,74405516350,47100,47100,47100,47100,0
|
|
20230717,182100,74405516350,47100,47100,47100,47100,0
|
|
20230717,182000,74405516350,47100,47100,47100,47100,0
|
|
20230717,181900,74405516350,47100,47100,47100,47100,0
|
|
20230717,181800,74405516350,47100,47100,47100,47100,0
|
|
20230717,181700,74405516350,47100,47100,47100,47100,31698
|
|
20230717,181600,74405516350,47100,47100,47100,47100,0
|
|
20230717,181500,74405516350,47100,47100,47100,47100,0
|
|
20230717,181400,74405516350,47100,47100,47100,47100,0
|
|
20230717,181300,74405516350,47100,47100,47100,47100,0
|
|
20230717,181200,74405516350,47100,47100,47100,47100,0
|
|
20230717,181100,74405516350,47100,47100,47100,47100,0
|
|
20230717,181000,74405516350,47100,47100,47100,47100,0
|
|
20230717,180900,74405516350,47100,47100,47100,47100,0
|
|
20230717,180800,74405516350,47100,47100,47100,47100,0
|
|
20230717,180700,74405516350,47100,47100,47100,47100,0
|
|
20230717,180600,74405516350,47100,47100,47100,47100,0
|
|
20230717,180500,74405516350,47100,47100,47100,47100,0
|
|
20230717,180400,74405516350,47100,47100,47100,47100,0
|
|
20230717,180300,74405516350,47100,47100,47100,47100,0
|
|
20230717,180200,74405516350,47100,47100,47100,47100,0
|
|
20230717,180100,74405516350,47100,47100,47100,47100,0
|
|
20230717,180000,74405516350,47100,47100,47100,47100,0
|
|
20230717,175900,74405516350,47100,47100,47100,47100,0
|
|
20230717,175800,74405516350,47100,47100,47100,47100,0
|
|
20230717,175700,74405516350,47100,47100,47100,47100,0
|
|
20230717,175600,74405516350,47100,47100,47100,47100,0
|
|
20230717,175500,74405516350,47100,47100,47100,47100,0
|
|
20230717,175400,74405516350,47100,47100,47100,47100,0
|
|
20230717,175300,74405516350,47100,47100,47100,47100,0
|
|
20230717,175200,74405516350,47100,47100,47100,47100,0
|
|
20230717,175100,74405516350,47100,47100,47100,47100,0
|
|
20230717,175000,74405516350,47100,47100,47100,47100,0
|
|
20230717,174900,74405516350,47100,47100,47100,47100,0
|
|
20230717,174800,74405516350,47100,47100,47100,47100,0
|
|
20230717,174700,74405516350,47100,47100,47100,47100,31698
|
|
20230717,174600,74405516350,47100,47100,47100,47100,0
|
|
20230717,174500,74405516350,47100,47100,47100,47100,0
|
|
20230717,174400,74405516350,47100,47100,47100,47100,0
|
|
20230717,174300,74405516350,47100,47100,47100,47100,0
|
|
20230717,174200,74405516350,47100,47100,47100,47100,0
|
|
20230717,174100,74405516350,47100,47100,47100,47100,0
|
|
20230717,174000,74405516350,47100,47100,47100,47100,0
|
|
20230717,173900,74405516350,47100,47100,47100,47100,0
|
|
20230717,173800,74405516350,47100,47100,47100,47100,0
|
|
20230717,173700,74405516350,47100,47100,47100,47100,0
|
|
20230717,173600,74405516350,47100,47100,47100,47100,0
|
|
20230717,173500,74405516350,47100,47100,47100,47100,0
|
|
20230717,173400,74405516350,47100,47100,47100,47100,0
|
|
20230717,173300,74405516350,47100,47100,47100,47100,0
|
|
20230717,173200,74405516350,47100,47100,47100,47100,0
|
|
20230717,173100,74405516350,47100,47100,47100,47100,0
|
|
20230717,173000,74405516350,47100,47100,47100,47100,0
|
|
20230717,172900,74405516350,47100,47100,47100,47100,0
|
|
20230717,172800,74405516350,47100,47100,47100,47100,0
|
|
20230717,172700,74405516350,47100,47100,47100,47100,0
|
|
20230717,172600,74405516350,47100,47100,47100,47100,0
|
|
20230717,172500,74405516350,47100,47100,47100,47100,0
|
|
20230717,172400,74405516350,47100,47100,47100,47100,0
|
|
20230717,172300,74405516350,47100,47100,47100,47100,0
|
|
20230717,172200,74405516350,47100,47100,47100,47100,0
|
|
20230717,172100,74405516350,47100,47100,47100,47100,0
|
|
20230717,172000,74405516350,47100,47100,47100,47100,0
|
|
20230717,171900,74405516350,47100,47100,47100,47100,0
|
|
20230717,171800,74405516350,47100,47100,47100,47100,0
|
|
20230717,171700,74405516350,47100,47100,47100,47100,31698
|
|
20230717,171600,74405516350,47100,47100,47100,47100,0
|
|
20230717,171500,74405516350,47100,47100,47100,47100,0
|
|
20230717,171400,74405516350,47100,47100,47100,47100,0
|
|
20230717,171300,74405516350,47100,47100,47100,47100,0
|
|
20230717,171200,74405516350,47100,47100,47100,47100,0
|
|
20230717,171100,74405516350,47100,47100,47100,47100,0
|
|
20230717,171000,74405516350,47100,47100,47100,47100,0
|
|
20230717,170900,74405516350,47100,47100,47100,47100,0
|
|
20230717,170800,74405516350,47100,47100,47100,47100,0
|
|
20230717,170700,74405516350,47100,47100,47100,47100,0
|
|
20230717,170600,74405516350,47100,47100,47100,47100,0
|
|
20230717,170500,74405516350,47100,47100,47100,47100,0
|
|
20230717,170400,74405516350,47100,47100,47100,47100,0
|
|
20230717,170300,74405516350,47100,47100,47100,47100,0
|
|
20230717,170200,74405516350,47100,47100,47100,47100,0
|
|
20230717,170100,74405516350,47100,47100,47100,47100,0
|
|
20230717,170000,74405516350,47100,47100,47100,47100,0
|
|
20230717,165900,74405516350,47100,47100,47100,47100,0
|
|
20230717,165800,74405516350,47100,47100,47100,47100,0
|
|
20230717,165700,74405516350,47100,47100,47100,47100,0
|
|
20230717,165600,74405516350,47100,47100,47100,47100,0
|
|
20230717,165500,74405516350,47100,47100,47100,47100,0
|
|
20230717,165400,74405516350,47100,47100,47100,47100,0
|
|
20230717,165300,74405516350,47100,47100,47100,47100,0
|
|
20230717,165200,74405516350,47100,47100,47100,47100,0
|
|
20230717,165100,74405516350,47100,47100,47100,47100,0
|
|
20230717,165000,74405516350,47100,47100,47100,47100,0
|
|
20230717,164900,74405516350,47100,47100,47100,47100,0
|
|
20230717,164800,74405516350,47100,47100,47100,47100,0
|
|
20230717,164700,74405516350,47100,47100,47100,47100,31698
|
|
20230717,164600,74405516350,47100,47100,47100,47100,0
|
|
20230717,164500,74405516350,47100,47100,47100,47100,0
|
|
20230717,164400,74405516350,47100,47100,47100,47100,0
|
|
20230717,164300,74405516350,47100,47100,47100,47100,0
|
|
20230717,164200,74405516350,47100,47100,47100,47100,0
|
|
20230717,164100,74405516350,47100,47100,47100,47100,0
|
|
20230717,164000,74405516350,47100,47100,47100,47100,0
|
|
20230717,163900,74405516350,47100,47100,47100,47100,0
|
|
20230717,163800,74405516350,47100,47100,47100,47100,0
|
|
20230717,163700,74405516350,47100,47100,47100,47100,0
|
|
20230717,163600,74405516350,47100,47100,47100,47100,0
|
|
20230717,163500,74405516350,47100,47100,47100,47100,0
|
|
20230717,163400,74405516350,47100,47100,47100,47100,0
|
|
20230717,163300,74405516350,47100,47100,47100,47100,0
|
|
20230717,163200,74405516350,47100,47100,47100,47100,0
|
|
20230717,163100,74405516350,47100,47100,47100,47100,0
|
|
20230717,163000,74405516350,47100,47100,47100,47100,0
|
|
20230717,162900,74405516350,47100,47100,47100,47100,0
|
|
20230717,162800,74405516350,47100,47100,47100,47100,0
|
|
20230717,162700,74405516350,47100,47100,47100,47100,0
|
|
20230717,162600,74405516350,47100,47100,47100,47100,0
|
|
20230717,162500,74405516350,47100,47100,47100,47100,0
|
|
20230717,162400,74405516350,47100,47100,47100,47100,0
|
|
20230717,162300,74405516350,47100,47100,47100,47100,0
|
|
20230717,162200,74405516350,47100,47100,47100,47100,0
|
|
20230717,162100,74405516350,47100,47100,47100,47100,0
|
|
20230717,162000,74405516350,47100,47100,47100,47100,0
|
|
20230717,161900,74405516350,47100,47100,47100,47100,0
|
|
20230717,161800,74405516350,47100,47100,47100,47100,0
|
|
20230717,161700,74405516350,47100,47100,47100,47100,31698
|
|
20230717,161600,74405516350,47100,47100,47100,47100,0
|
|
20230717,161500,74405516350,47100,47100,47100,47100,0
|
|
20230717,161400,74405516350,47100,47100,47100,47100,0
|
|
20230717,161300,74405516350,47100,47100,47100,47100,0
|
|
20230717,161200,74405516350,47100,47100,47100,47100,0
|
|
20230717,161100,74405516350,47100,47100,47100,47100,0
|
|
20230717,161000,74405516350,47100,47100,47100,47100,0
|
|
20230717,160900,74405516350,47100,47100,47100,47100,0
|
|
20230717,160800,74405516350,47100,47100,47100,47100,0
|
|
20230717,160700,74405516350,47100,47100,47100,47100,0
|
|
20230717,160600,74405516350,47100,47100,47100,47100,0
|
|
20230717,160500,74405516350,47100,47100,47100,47100,0
|
|
20230717,160400,74405516350,47100,47100,47100,47100,0
|
|
20230717,160300,74405516350,47100,47100,47100,47100,0
|
|
20230717,160200,74405516350,47100,47100,47100,47100,0
|
|
20230717,160100,74405516350,47100,47100,47100,47100,0
|
|
20230717,160000,74405516350,47100,47100,47100,47100,0
|
|
20230717,155900,74405516350,47100,47100,47100,47100,0
|
|
20230717,155800,74405516350,47100,47100,47100,47100,0
|
|
20230717,155700,74405516350,47100,47100,47100,47100,0
|
|
20230717,155600,74405516350,47100,47100,47100,47100,0
|
|
20230717,155500,74405516350,47100,47100,47100,47100,0
|
|
20230717,155400,74405516350,47100,47100,47100,47100,0
|
|
20230717,155300,74405516350,47100,47100,47100,47100,0
|
|
20230717,155200,74405516350,47100,47100,47100,47100,0
|
|
20230717,155100,74405516350,47100,47100,47100,47100,0
|
|
20230717,155000,74405516350,47100,47100,47100,47100,0
|
|
20230717,154900,74405516350,47100,47100,47100,47100,0
|
|
20230717,154800,74405516350,47100,47100,47100,47100,0
|
|
20230717,154700,74405516350,47100,47100,47100,47100,31698
|
|
20230717,154600,74405516350,47100,47100,47100,47100,0
|
|
20230717,154500,74405516350,47100,47100,47100,47100,0
|
|
20230717,154400,74405516350,47100,47100,47100,47100,0
|
|
20230717,154300,74405516350,47100,47100,47100,47100,0
|
|
20230717,154200,74405516350,47100,47100,47100,47100,0
|
|
20230717,154100,74405516350,47100,47100,47100,47100,0
|
|
20230717,154000,74405516350,47100,47100,47100,47100,0
|
|
20230717,153900,74405516350,47100,47100,47100,47100,0
|
|
20230717,153800,74405516350,47100,47100,47100,47100,0
|
|
20230717,153700,74405516350,47100,47100,47100,47100,0
|
|
20230717,153600,74405516350,47100,47100,47100,47100,0
|
|
20230717,153500,74405516350,47100,47100,47100,47100,0
|
|
20230717,153400,74405516350,47100,47100,47100,47100,0
|
|
20230717,153300,74405516350,47100,47100,47100,47100,0
|
|
20230717,153200,74405516350,47100,47100,47100,47100,0
|
|
20230717,153100,74405516350,47100,47100,47100,47100,0
|
|
20230717,153000,74405516350,47100,47100,47100,47100,31698
|
|
20230717,152900,72912540550,47000,47000,47000,47000,0
|
|
20230717,152800,72912540550,47000,47000,47000,47000,0
|
|
20230717,152700,72912540550,47000,47000,47000,47000,0
|
|
20230717,152600,72912540550,47000,47000,47000,47000,0
|
|
20230717,152500,72912540550,47000,47000,47000,47000,0
|
|
20230717,152400,72912540550,47000,47000,47000,47000,0
|
|
20230717,152300,72912540550,47000,47000,47000,47000,0
|
|
20230717,152200,72912540550,47000,47000,47000,47000,0
|
|
20230717,152100,72912540550,47000,47000,47000,47000,0
|
|
20230717,152000,72912540550,47000,47000,47000,47000,0
|
|
20230717,151900,72912540550,47000,47100,47150,47000,5917
|
|
20230717,151800,72634067850,47100,47100,47150,47100,977
|
|
20230717,151700,72588031750,47100,47200,47200,47100,3981
|
|
20230717,151600,72400250250,47100,47150,47200,47100,4103
|
|
20230717,151500,72206712800,47150,47150,47200,47100,2861
|
|
20230717,151400,72071842900,47100,47150,47200,47100,2910
|
|
20230717,151300,71934559500,47100,47150,47200,47100,3874
|
|
20230717,151200,71751888500,47150,47200,47200,47100,2093
|
|
20230717,151100,71653195150,47200,47200,47200,47150,3200
|
|
20230717,151000,71502168650,47200,47150,47200,47100,3790
|
|
20230717,150900,71323462600,47150,47150,47200,47150,1765
|
|
20230717,150800,71240225650,47150,47250,47300,47150,6184
|
|
20230717,150700,70948238900,47300,47250,47300,47250,1861
|
|
20230717,150600,70860286150,47250,47200,47250,47200,4361
|
|
20230717,150500,70654257200,47200,47200,47250,47150,5291
|
|
20230717,150400,70404477750,47200,47150,47200,47150,2016
|
|
20230717,150300,70309339350,47200,47200,47200,47150,1996
|
|
20230717,150200,70215133650,47200,47200,47250,47150,5433
|
|
20230717,150100,69958567500,47200,47150,47200,47150,3295
|
|
20230717,150000,69803048500,47150,47100,47200,47050,2542
|
|
20230717,145900,69683275400,47050,47050,47150,47050,2673
|
|
20230717,145800,69557392300,47050,47050,47100,47000,2296
|
|
20230717,145700,69449361050,47050,47100,47100,47000,1990
|
|
20230717,145600,69355758550,47050,47050,47150,47000,3248
|
|
20230717,145500,69202887650,47000,47000,47100,47000,3205
|
|
20230717,145400,69052094450,47050,47050,47050,46950,2038
|
|
20230717,145300,68956296300,47050,47000,47050,46950,2047
|
|
20230717,145200,68860112800,47000,46950,47000,46950,2150
|
|
20230717,145100,68759099200,46950,46950,47050,46950,3532
|
|
20230717,145000,68593157050,46950,46950,47000,46950,3180
|
|
20230717,144900,68443781850,46950,47000,47000,46950,2233
|
|
20230717,144800,68338854100,46950,46950,47000,46950,1521
|
|
20230717,144700,68267439600,47000,47100,47100,46950,3760
|
|
20230717,144600,68090649250,47100,46900,47100,46900,3853
|
|
20230717,144500,67909538500,46950,46900,47000,46900,3090
|
|
20230717,144400,67764463700,46900,46800,46900,46750,1520
|
|
20230717,144300,67693276150,46800,46750,46800,46750,2401
|
|
20230717,144200,67580950050,46750,46800,46850,46750,2135
|
|
20230717,144100,67481053200,46800,46800,46850,46750,4723
|
|
20230717,144000,67259949300,46850,46800,46850,46800,2381
|
|
20230717,143900,67148455700,46850,46900,46950,46850,2213
|
|
20230717,143800,67044708600,46900,46900,46950,46850,2899
|
|
20230717,143700,66908759500,46900,46900,46950,46900,2814
|
|
20230717,143600,66776718100,46900,46900,46900,46850,2072
|
|
20230717,143500,66679553000,46900,46850,46900,46850,1541
|
|
20230717,143400,66607353100,46900,46850,46900,46850,675
|
|
20230717,143300,66575726750,46850,46900,46950,46850,1889
|
|
20230717,143200,66487178600,46900,46850,46950,46850,1501
|
|
20230717,143100,66416805000,46850,46850,46900,46850,644
|
|
20230717,143000,66386622600,46850,46950,46950,46850,734
|
|
20230717,142900,66352212750,46950,46850,46950,46850,2394
|
|
20230717,142800,66239928150,46850,46850,46900,46850,1274
|
|
20230717,142700,66180240050,46850,46900,46900,46850,796
|
|
20230717,142600,66142943200,46900,46900,46900,46850,946
|
|
20230717,142500,66098608600,46850,46900,46900,46850,907
|
|
20230717,142400,66056095200,46850,46850,46900,46850,1025
|
|
20230717,142300,66008069350,46900,46850,46900,46800,1334
|
|
20230717,142200,65945565400,46900,46900,46900,46850,1838
|
|
20230717,142100,65859446200,46900,46800,47000,46800,3065
|
|
20230717,142000,65715556900,46800,46800,46850,46750,1414
|
|
20230717,141900,65649391000,46800,46850,46900,46800,5249
|
|
20230717,141800,65403660350,46900,47000,47000,46850,9540
|
|
20230717,141700,64955954350,47000,47050,47050,46950,4293
|
|
20230717,141600,64754149200,47050,47150,47150,47050,1466
|
|
20230717,141500,64685107250,47150,47200,47250,47150,2911
|
|
20230717,141400,64547690700,47250,47250,47300,47200,2235
|
|
20230717,141300,64442099950,47250,47200,47250,47150,2527
|
|
20230717,141200,64322790100,47200,47150,47250,47150,2057
|
|
20230717,141100,64225719400,47150,47150,47250,47100,2421
|
|
20230717,141000,64111614650,47200,47150,47200,47050,1644
|
|
20230717,140900,64034148100,47150,47100,47200,47050,2593
|
|
20230717,140800,63911990800,47150,47100,47250,47000,3409
|
|
20230717,140700,63751529250,47100,46950,47200,46950,2752
|
|
20230717,140600,63622198950,46950,47000,47050,46950,968
|
|
20230717,140500,63576728150,47050,47000,47050,46950,2889
|
|
20230717,140400,63440980300,47000,47200,47200,47000,2606
|
|
20230717,140300,63318349200,47150,47400,47450,47150,5433
|
|
20230717,140200,63061201000,47400,47300,47450,47250,5056
|
|
20230717,140100,62821640250,47300,47150,47350,47100,7820
|
|
20230717,140000,62452006550,47150,47050,47150,47000,2873
|
|
20230717,135900,62316694100,46900,46900,47050,46900,9274
|
|
20230717,135800,61881179700,46950,46950,46950,46900,1175
|
|
20230717,135700,61826065650,46950,47000,47050,46900,5217
|
|
20230717,135600,61581016800,47000,47050,47100,47000,1263
|
|
20230717,135500,61521617250,47050,47050,47100,47050,1113
|
|
20230717,135400,61469243600,47050,47050,47100,47050,1390
|
|
20230717,135300,61403840600,47150,47050,47150,47000,1521
|
|
20230717,135200,61332272750,47000,47050,47100,47000,1499
|
|
20230717,135100,61261740750,47050,47050,47100,47050,1796
|
|
20230717,135000,61177236800,47100,47100,47100,47050,2109
|
|
20230717,134900,61077986850,47050,47100,47100,47050,1514
|
|
20230717,134800,61006730050,47100,47250,47250,47100,5257
|
|
20230717,134700,60758551150,47200,47200,47300,47200,2452
|
|
20230717,134600,60642704600,47250,47050,47250,47050,3951
|
|
20230717,134500,60456455900,47050,46950,47050,46950,3902
|
|
20230717,134400,60273067000,46950,46950,47000,46950,758
|
|
20230717,134300,60237476800,46950,46950,47000,46900,2737
|
|
20230717,134200,60109001350,46900,46950,46950,46900,1106
|
|
20230717,134100,60057101450,46950,47000,47000,46950,1262
|
|
20230717,134000,59997845700,46950,46950,47000,46950,1119
|
|
20230717,133900,59945287300,46950,46950,47000,46950,975
|
|
20230717,133800,59899496950,47000,46950,47000,46950,634
|
|
20230717,133700,59869727800,47000,47000,47000,46900,1401
|
|
20230717,133600,59803946150,46950,46900,46950,46900,1527
|
|
20230717,133500,59732289600,46900,47000,47050,46850,3794
|
|
20230717,133400,59554188150,46950,46900,47000,46850,4044
|
|
20230717,133300,59364432900,46900,46900,46900,46850,1312
|
|
20230717,133200,59302940250,46900,46850,46900,46800,1997
|
|
20230717,133100,59209389500,46850,46800,46950,46750,4355
|
|
20230717,133000,59005368300,46750,46500,46800,46500,4041
|
|
20230717,132900,58816883650,46550,46400,46550,46400,6341
|
|
20230717,132800,58522181900,46450,46400,46450,46400,607
|
|
20230717,132700,58494015050,46450,46400,46450,46400,1206
|
|
20230717,132600,58438050850,46400,46450,46450,46400,3098
|
|
20230717,132500,58294299250,46400,46400,46500,46400,3505
|
|
20230717,132400,58131502000,46400,46450,46500,46400,3124
|
|
20230717,132300,57986397150,46450,46450,46500,46450,2570
|
|
20230717,132200,57867005750,46450,46450,46500,46450,1916
|
|
20230717,132100,57777990500,46450,46450,46500,46450,2610
|
|
20230717,132000,57656744500,46450,46450,46500,46450,2023
|
|
20230717,131900,57562723600,46500,46450,46500,46450,1318
|
|
20230717,131800,57501492100,46500,46450,46500,46450,1472
|
|
20230717,131700,57433109300,46450,46550,46600,46450,8083
|
|
20230717,131600,57057155850,46550,46600,46600,46550,1005
|
|
20230717,131500,57010369100,46550,46550,46600,46550,755
|
|
20230717,131400,56975213200,46550,46550,46600,46550,2257
|
|
20230717,131300,56870142550,46550,46550,46600,46550,1484
|
|
20230717,131200,56801058400,46600,46600,46600,46550,1332
|
|
20230717,131100,56739039200,46600,46600,46600,46550,636
|
|
20230717,131000,56709425450,46550,46600,46600,46550,2248
|
|
20230717,130900,56604777400,46550,46550,46600,46550,2275
|
|
20230717,130800,56498784450,46600,46550,46600,46550,621
|
|
20230717,130700,56469873600,46550,46550,46600,46550,328
|
|
20230717,130600,56454601650,46550,46600,46600,46550,1116
|
|
20230717,130500,56402649250,46550,46550,46600,46550,1343
|
|
20230717,130400,56340131150,46550,46600,46600,46550,466
|
|
20230717,130300,56318435450,46600,46550,46600,46500,2123
|
|
20230717,130200,56219594600,46500,46550,46600,46500,1573
|
|
20230717,130100,56146382850,46550,46550,46600,46550,2370
|
|
20230717,130000,56036017550,46600,46600,46650,46550,2048
|
|
20230717,125900,55940606850,46600,46550,46650,46550,1801
|
|
20230717,125800,55856721800,46550,46600,46650,46550,1834
|
|
20230717,125700,55771268500,46550,46550,46600,46550,2375
|
|
20230717,125600,55660698350,46600,46600,46600,46550,962
|
|
20230717,125500,55615891800,46600,46550,46600,46550,1465
|
|
20230717,125400,55547634100,46600,46550,46600,46550,464
|
|
20230717,125300,55526033950,46550,46500,46600,46500,480
|
|
20230717,125200,55503677900,46500,46500,46550,46500,1589
|
|
20230717,125100,55429722200,46550,46450,46550,46450,2879
|
|
20230717,125000,55295866300,46500,46500,46500,46450,2301
|
|
20230717,124900,55188936150,46500,46500,46500,46450,1408
|
|
20230717,124800,55123483250,46500,46500,46550,46450,3235
|
|
20230717,124700,54973042450,46500,46500,46550,46500,2622
|
|
20230717,124600,54851116100,46500,46500,46550,46450,4831
|
|
20230717,124500,54626463300,46500,46550,46550,46450,2546
|
|
20230717,124400,54508073550,46500,46500,46600,46500,2135
|
|
20230717,124300,54408784850,46500,46500,46600,46450,20060
|
|
20230717,124200,53475780900,46550,46650,46650,46500,13442
|
|
20230717,124100,52849768100,46650,46700,46700,46600,8490
|
|
20230717,124000,52453708050,46650,46750,46750,46650,4509
|
|
20230717,123900,52243124100,46750,46800,46800,46700,1741
|
|
20230717,123800,52161808750,46750,46800,46800,46750,4295
|
|
20230717,123700,51960997700,46750,46800,46850,46750,3245
|
|
20230717,123600,51809132850,46800,46850,46850,46800,1761
|
|
20230717,123500,51726678250,46850,46850,46900,46800,2169
|
|
20230717,123400,51625074550,46850,46900,46900,46850,3387
|
|
20230717,123300,51466368550,46850,46900,46900,46850,670
|
|
20230717,123200,51434963800,46900,46950,47000,46900,7682
|
|
20230717,123100,51074467550,46950,46950,47000,46950,359
|
|
20230717,123000,51057610900,46950,47000,47000,46950,1668
|
|
20230717,122900,50979249450,46950,47000,47000,46950,606
|
|
20230717,122800,50950779550,46950,46950,47000,46950,655
|
|
20230717,122700,50920005300,46950,47050,47050,46950,3911
|
|
20230717,122600,50736191950,47000,47000,47100,47000,1771
|
|
20230717,122500,50652869450,47050,47050,47050,47000,929
|
|
20230717,122400,50609184700,47000,47000,47050,47000,556
|
|
20230717,122300,50583040050,47000,46950,47050,46950,5627
|
|
20230717,122200,50318546150,46950,46950,47000,46950,469
|
|
20230717,122100,50296517900,46950,46950,47000,46950,461
|
|
20230717,122000,50274867950,47000,47000,47000,46950,910
|
|
20230717,121900,50232130850,46950,47000,47000,46950,1064
|
|
20230717,121800,50182136900,47000,47000,47000,46950,753
|
|
20230717,121700,50146755300,46950,47000,47000,46950,738
|
|
20230717,121600,50112098850,46950,46950,47000,46950,1127
|
|
20230717,121500,50059168550,46950,47000,47000,46950,697
|
|
20230717,121400,50026435950,46950,46950,47000,46950,476
|
|
20230717,121300,50004076650,47000,47000,47000,46950,1331
|
|
20230717,121200,49941542800,46950,46950,47000,46900,3093
|
|
20230717,121100,49796300850,46950,46950,46950,46900,415
|
|
20230717,121000,49776830300,46900,46900,46950,46900,591
|
|
20230717,120900,49749106850,46900,46950,46950,46900,313
|
|
20230717,120800,49734424850,46900,46900,46950,46900,719
|
|
20230717,120700,49700702750,46950,46900,46950,46900,571
|
|
20230717,120600,49673921900,46900,46900,46950,46900,767
|
|
20230717,120500,49637930000,46900,46900,46950,46900,1602
|
|
20230717,120400,49562743900,46900,46950,46950,46900,985
|
|
20230717,120300,49516537850,46950,46950,46950,46900,1241
|
|
20230717,120200,49458321450,46950,46950,47000,46900,2636
|
|
20230717,120100,49334565900,46950,46850,46950,46850,169
|
|
20230717,120000,49326641800,46950,46850,46950,46800,2059
|
|
20230717,115900,49230091600,46800,46850,46900,46800,1492
|
|
20230717,115800,49160209650,46900,46850,46900,46750,3375
|
|
20230717,115700,49002218050,46850,46850,46850,46800,1607
|
|
20230717,115600,48927008750,46850,46850,46900,46800,891
|
|
20230717,115500,48885266050,46850,46850,46900,46850,1953
|
|
20230717,115400,48793711650,46850,46850,46900,46850,1862
|
|
20230717,115300,48706472750,46850,46900,46900,46850,657
|
|
20230717,115200,48675686500,46900,46900,46900,46850,362
|
|
20230717,115100,48658725650,46850,46900,46950,46850,1378
|
|
20230717,115000,48594106300,46900,46900,46950,46900,216
|
|
20230717,114900,48583974650,46900,46900,46950,46900,661
|
|
20230717,114800,48552973500,46900,47150,47150,46900,4844
|
|
20230717,114700,48325246950,47100,47100,47150,47050,1768
|
|
20230717,114600,48241972100,47050,47100,47100,47050,1738
|
|
20230717,114500,48160147350,47100,47100,47100,47000,1727
|
|
20230717,114400,48078882200,47050,47100,47100,47050,1613
|
|
20230717,114300,48002950650,47050,47200,47200,47050,5309
|
|
20230717,114200,47752733800,47150,47150,47250,47100,4837
|
|
20230717,114100,47524517050,47150,47000,47200,47000,3259
|
|
20230717,114000,47371166900,47000,46850,47000,46850,1588
|
|
20230717,113900,47296637700,46850,46900,46950,46850,2679
|
|
20230717,113800,47171015500,46850,46700,46900,46650,9287
|
|
20230717,113700,46736891550,46700,46650,46700,46650,2188
|
|
20230717,113600,46634806700,46650,46700,46700,46650,1755
|
|
20230717,113500,46552910150,46700,46700,46750,46650,6393
|
|
20230717,113400,46254327500,46700,46750,46750,46700,2089
|
|
20230717,113300,46156756050,46700,46700,46750,46700,1838
|
|
20230717,113200,46070905900,46700,46750,46750,46700,3197
|
|
20230717,113100,45921512450,46750,46800,46800,46750,1314
|
|
20230717,113000,45860066550,46800,46800,46850,46750,3375
|
|
20230717,112900,45702190500,46800,46800,46850,46800,1031
|
|
20230717,112800,45653919700,46850,46750,46850,46700,4638
|
|
20230717,112700,45437131200,46700,46750,46800,46700,2571
|
|
20230717,112600,45316962550,46750,46800,46800,46700,6355
|
|
20230717,112500,45019954650,46800,46900,46900,46750,5513
|
|
20230717,112400,44761888100,46850,46950,47000,46850,7453
|
|
20230717,112300,44412393000,46950,46900,47000,46900,3262
|
|
20230717,112200,44259279800,46950,46950,46950,46900,2017
|
|
20230717,112100,44164633200,46950,47100,47100,46900,29589
|
|
20230717,112000,42773967000,47050,47100,47100,47050,3102
|
|
20230717,111900,42627996900,47100,47100,47100,47050,1224
|
|
20230717,111800,42570364400,47100,47150,47150,47100,2638
|
|
20230717,111700,42446053150,47150,47250,47300,47150,2850
|
|
20230717,111600,42311506850,47300,47300,47300,47250,2994
|
|
20230717,111500,42169957300,47300,47250,47300,47250,555
|
|
20230717,111400,42143713850,47300,47250,47300,47250,744
|
|
20230717,111300,42108551050,47250,47200,47300,47200,2111
|
|
20230717,111200,42008881800,47200,47150,47200,47150,1016
|
|
20230717,111100,41960975300,47150,47100,47200,47050,2908
|
|
20230717,111000,41823928600,47050,47050,47100,47050,1853
|
|
20230717,110900,41736705450,47050,47050,47100,47050,1096
|
|
20230717,110800,41685125500,47100,47050,47100,47050,3817
|
|
20230717,110700,41505511300,47100,47100,47100,47050,750
|
|
20230717,110600,41470206700,47100,47050,47100,47050,2180
|
|
20230717,110500,41367592050,47100,47050,47100,47050,2855
|
|
20230717,110400,41233238600,47050,47100,47100,47050,791
|
|
20230717,110300,41195994050,47100,47200,47200,47050,8371
|
|
20230717,110200,40801626450,47200,47200,47250,47150,3065
|
|
20230717,110100,40656934750,47150,47150,47200,47100,700
|
|
20230717,110000,40623930700,47150,47150,47200,47100,3149
|
|
20230717,105900,40475428700,47200,47150,47200,47100,1877
|
|
20230717,105800,40386939700,47200,47150,47200,47150,1517
|
|
20230717,105700,40315387000,47150,47200,47200,47150,981
|
|
20230717,105600,40269128450,47200,47150,47200,47150,1866
|
|
20230717,105500,40181130600,47150,47150,47200,47150,1170
|
|
20230717,105400,40125960600,47200,47250,47250,47150,1423
|
|
20230717,105300,40058833400,47200,47250,47250,47200,1159
|
|
20230717,105200,40004125650,47200,47250,47250,47200,1203
|
|
20230717,105100,39947306850,47250,47250,47300,47250,1013
|
|
20230717,105000,39899430150,47300,47300,47350,47250,1420
|
|
20230717,104900,39832262350,47300,47300,47350,47300,1516
|
|
20230717,104800,39760551350,47300,47150,47350,47150,3476
|
|
20230717,104700,39596324550,47100,47050,47200,47050,8616
|
|
20230717,104600,39190505550,47100,47050,47100,47050,2011
|
|
20230717,104500,39095873700,47050,47100,47100,47050,3697
|
|
20230717,104400,38921911150,47100,47100,47100,47050,2413
|
|
20230717,104300,38808349900,47050,47100,47100,47050,2887
|
|
20230717,104200,38672476000,47050,47100,47150,47050,4523
|
|
20230717,104100,38459600100,47100,47200,47250,47050,15593
|
|
20230717,104000,37724369100,47250,47300,47300,47200,5624
|
|
20230717,103900,37458592800,47250,47350,47350,47250,4954
|
|
20230717,103800,37224327200,47300,47350,47350,47300,1066
|
|
20230717,103700,37173903700,47300,47300,47350,47300,2548
|
|
20230717,103600,37053358250,47300,47400,47400,47250,5232
|
|
20230717,103500,36805719150,47400,47400,47400,47350,1883
|
|
20230717,103400,36716467950,47400,47500,47500,47400,1990
|
|
20230717,103300,36622043300,47500,47350,47500,47300,1954
|
|
20230717,103200,36529468250,47350,47300,47350,47300,1103
|
|
20230717,103100,36477279250,47300,47300,47350,47250,1589
|
|
20230717,103000,36402147250,47300,47300,47350,47250,3041
|
|
20230717,102900,36258309750,47300,47350,47400,47250,3232
|
|
20230717,102800,36105397750,47350,47250,47400,47250,2643
|
|
20230717,102700,35980363650,47250,47300,47300,47250,807
|
|
20230717,102600,35942220150,47300,47250,47300,47250,1415
|
|
20230717,102500,35875359850,47250,47250,47300,47200,3689
|
|
20230717,102400,35701056600,47250,47200,47250,47200,2068
|
|
20230717,102300,35603416400,47200,47100,47250,47100,5317
|
|
20230717,102200,35352806250,47150,47250,47350,47100,12127
|
|
20230717,102100,34780526050,47300,47400,47400,47300,8187
|
|
20230717,102000,34393057950,47350,47400,47400,47350,3082
|
|
20230717,101900,34247005750,47400,47350,47400,47350,1408
|
|
20230717,101800,34180318650,47350,47450,47500,47350,6812
|
|
20230717,101700,33857433250,47500,47750,47750,47450,9834
|
|
20230717,101600,33389533200,47750,47750,47750,47700,990
|
|
20230717,101500,33342277100,47700,47750,47800,47700,2498
|
|
20230717,101400,33223039000,47750,47800,47850,47700,2073
|
|
20230717,101300,33124101750,47700,47800,47850,47700,4006
|
|
20230717,101200,32932694850,47800,47950,47950,47750,3434
|
|
20230717,101100,32768455500,47950,48100,48150,47950,5256
|
|
20230717,101000,32516071600,48100,48050,48100,48000,1898
|
|
20230717,100900,32424890400,48000,47950,48100,47900,2789
|
|
20230717,100800,32291091650,47900,47850,47950,47850,2294
|
|
20230717,100700,32181236850,47850,47950,48000,47850,2072
|
|
20230717,100600,32081973900,47950,48150,48200,47950,5588
|
|
20230717,100500,31813579300,48150,48150,48200,48150,994
|
|
20230717,100400,31765712850,48150,48150,48200,48100,4697
|
|
20230717,100300,31539564100,48150,48150,48200,48100,3431
|
|
20230717,100200,31374372500,48150,48050,48250,48050,4200
|
|
20230717,100100,31172142300,48000,48000,48050,47950,2718
|
|
20230717,100000,31041690600,47950,47850,48000,47850,2397
|
|
20230717,095900,30926825150,47900,47750,47950,47750,3216
|
|
20230717,095800,30772952300,47750,47550,47800,47550,2499
|
|
20230717,095700,30653752450,47550,47500,47600,47500,3660
|
|
20230717,095600,30479756650,47500,47550,47600,47500,3180
|
|
20230717,095500,30328591800,47500,47550,47650,47500,3106
|
|
20230717,095400,30180941100,47550,47350,47600,47350,5805
|
|
20230717,095300,29905123650,47350,47600,47600,47200,12911
|
|
20230717,095200,29293364500,47500,47800,47850,47500,21641
|
|
20230717,095100,28262153050,47800,48100,48100,47750,13680
|
|
20230717,095000,27606714150,48050,48100,48200,48050,2904
|
|
20230717,094900,27467021650,48200,48400,48450,48150,8633
|
|
20230717,094800,27049980450,48400,48400,48450,48350,4081
|
|
20230717,094700,26852469650,48400,48300,48450,48250,1419
|
|
20230717,094600,26783848250,48350,48200,48350,48200,3942
|
|
20230717,094500,26593628650,48200,48150,48250,48100,1467
|
|
20230717,094400,26522898350,48150,47950,48150,47950,9675
|
|
20230717,094300,26058259050,47950,48000,48000,47950,2851
|
|
20230717,094200,25921550100,48000,48000,48050,47850,12859
|
|
20230717,094100,25304776600,48000,48050,48050,48000,5702
|
|
20230717,094000,25031014050,48000,48100,48150,48000,4452
|
|
20230717,093900,24817004900,48150,48150,48150,48050,3381
|
|
20230717,093800,24654375150,48100,48250,48250,48100,2849
|
|
20230717,093700,24517118350,48250,48200,48300,48200,2790
|
|
20230717,093600,24382548950,48300,48300,48350,48200,6529
|
|
20230717,093500,24067642500,48300,48400,48450,48300,5493
|
|
20230717,093400,23801991050,48400,48400,48450,48350,3773
|
|
20230717,093300,23619399600,48450,48550,48550,48300,8445
|
|
20230717,093200,23210415100,48600,48700,48700,48500,4076
|
|
20230717,093100,23012270250,48700,48700,48750,48700,4406
|
|
20230717,093000,22797598700,48700,48850,48900,48700,4472
|
|
20230717,092900,22579374200,48900,48950,49000,48700,3330
|
|
20230717,092800,22416692700,48700,48950,49000,48700,6151
|
|
20230717,092700,22115679200,48850,48800,49000,48800,7729
|
|
20230717,092600,21737585000,48800,48850,48900,48650,4516
|
|
20230717,092500,21517394900,48850,48900,49000,48750,9684
|
|
20230717,092400,21043948250,48900,48800,48950,48700,7153
|
|
20230717,092300,20694424700,48800,48650,48800,48450,9225
|
|
20230717,092200,20245821350,48650,48550,48700,48450,4302
|
|
20230717,092100,20036910000,48550,48550,48600,48300,5940
|
|
20230717,092000,19748938650,48550,48350,48650,48000,10149
|
|
20230717,091900,19258518850,48250,48200,48300,47950,16088
|
|
20230717,091800,18484712100,48200,48550,48650,48200,15195
|
|
20230717,091700,17749183350,48600,48650,48700,48400,8026
|
|
20230717,091600,17359392300,48700,48600,48700,48400,24847
|
|
20230717,091500,16153570800,48600,48900,48900,48600,11814
|
|
20230717,091400,15577972600,48900,49000,49050,48800,12169
|
|
20230717,091300,14982570550,49050,49050,49100,48900,7933
|
|
20230717,091200,14593776550,49050,49050,49100,48850,5032
|
|
20230717,091100,14347613050,48850,49050,49300,48850,22488
|
|
20230717,091000,13244410600,49100,49200,49250,49050,5867
|
|
20230717,090900,12956294950,49200,49300,49350,49000,11270
|
|
20230717,090800,12401909800,49350,49100,49450,49000,19607
|
|
20230717,090700,11437162550,49100,49000,49250,49000,20168
|
|
20230717,090600,10447039350,49150,49500,49500,49000,21919
|
|
20230717,090500,9365832350,49450,49700,49700,49150,32480
|
|
20230717,090400,7758426350,49700,48900,49700,48800,45568
|
|
20230717,090300,5515684450,48900,48600,48950,48550,31916
|
|
20230717,090200,3958029900,48600,48500,48750,48300,22463
|
|
20230717,090100,2866513850,48500,47650,48700,47550,32243
|
|
20230717,090000,1313283450,47700,47700,47750,47550,24391
|