585 lines
32 KiB
CSV
585 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,184200,16899816850,43850,43850,43850,43850,9302
|
|
20230818,184100,16899816850,43850,43850,43850,43850,0
|
|
20230818,184000,16899816850,43850,43850,43850,43850,0
|
|
20230818,183900,16899816850,43850,43850,43850,43850,0
|
|
20230818,183800,16899816850,43850,43850,43850,43850,0
|
|
20230818,183700,16899816850,43850,43850,43850,43850,0
|
|
20230818,183600,16899816850,43850,43850,43850,43850,0
|
|
20230818,183500,16899816850,43850,43850,43850,43850,0
|
|
20230818,183400,16899816850,43850,43850,43850,43850,0
|
|
20230818,183300,16899816850,43850,43850,43850,43850,0
|
|
20230818,183200,16899816850,43850,43850,43850,43850,0
|
|
20230818,183100,16899816850,43850,43850,43850,43850,0
|
|
20230818,183000,16899816850,43850,43850,43850,43850,0
|
|
20230818,182900,16899816850,43850,43850,43850,43850,0
|
|
20230818,182800,16899816850,43850,43850,43850,43850,0
|
|
20230818,182700,16899816850,43850,43850,43850,43850,0
|
|
20230818,182600,16899816850,43850,43850,43850,43850,0
|
|
20230818,182500,16899816850,43850,43850,43850,43850,0
|
|
20230818,182400,16899816850,43850,43850,43850,43850,0
|
|
20230818,182300,16899816850,43850,43850,43850,43850,0
|
|
20230818,182200,16899816850,43850,43850,43850,43850,0
|
|
20230818,182100,16899816850,43850,43850,43850,43850,0
|
|
20230818,182000,16899816850,43850,43850,43850,43850,0
|
|
20230818,181900,16899816850,43850,43850,43850,43850,0
|
|
20230818,181800,16899816850,43850,43850,43850,43850,0
|
|
20230818,181700,16899816850,43850,43850,43850,43850,0
|
|
20230818,181600,16899816850,43850,43850,43850,43850,0
|
|
20230818,181500,16899816850,43850,43850,43850,43850,0
|
|
20230818,181400,16899816850,43850,43850,43850,43850,0
|
|
20230818,181300,16899816850,43850,43850,43850,43850,0
|
|
20230818,181200,16899816850,43850,43850,43850,43850,9302
|
|
20230818,181100,16899816850,43850,43850,43850,43850,0
|
|
20230818,181000,16899816850,43850,43850,43850,43850,0
|
|
20230818,180900,16899816850,43850,43850,43850,43850,0
|
|
20230818,180800,16899816850,43850,43850,43850,43850,0
|
|
20230818,180700,16899816850,43850,43850,43850,43850,0
|
|
20230818,180600,16899816850,43850,43850,43850,43850,0
|
|
20230818,180500,16899816850,43850,43850,43850,43850,0
|
|
20230818,180400,16899816850,43850,43850,43850,43850,0
|
|
20230818,180300,16899816850,43850,43850,43850,43850,0
|
|
20230818,180200,16899816850,43850,43850,43850,43850,0
|
|
20230818,180100,16899816850,43850,43850,43850,43850,0
|
|
20230818,180000,16899816850,43850,43850,43850,43850,0
|
|
20230818,175900,16899816850,43850,43850,43850,43850,0
|
|
20230818,175800,16899816850,43850,43850,43850,43850,0
|
|
20230818,175700,16899816850,43850,43850,43850,43850,0
|
|
20230818,175600,16899816850,43850,43850,43850,43850,0
|
|
20230818,175500,16899816850,43850,43850,43850,43850,0
|
|
20230818,175400,16899816850,43850,43850,43850,43850,0
|
|
20230818,175300,16899816850,43850,43850,43850,43850,0
|
|
20230818,175200,16899816850,43850,43850,43850,43850,0
|
|
20230818,175100,16899816850,43850,43850,43850,43850,0
|
|
20230818,175000,16899816850,43850,43850,43850,43850,0
|
|
20230818,174900,16899816850,43850,43850,43850,43850,0
|
|
20230818,174800,16899816850,43850,43850,43850,43850,0
|
|
20230818,174700,16899816850,43850,43850,43850,43850,0
|
|
20230818,174600,16899816850,43850,43850,43850,43850,0
|
|
20230818,174500,16899816850,43850,43850,43850,43850,0
|
|
20230818,174400,16899816850,43850,43850,43850,43850,0
|
|
20230818,174300,16899816850,43850,43850,43850,43850,0
|
|
20230818,174200,16899816850,43850,43850,43850,43850,9302
|
|
20230818,174100,16899816850,43850,43850,43850,43850,0
|
|
20230818,174000,16899816850,43850,43850,43850,43850,0
|
|
20230818,173900,16899816850,43850,43850,43850,43850,0
|
|
20230818,173800,16899816850,43850,43850,43850,43850,0
|
|
20230818,173700,16899816850,43850,43850,43850,43850,0
|
|
20230818,173600,16899816850,43850,43850,43850,43850,0
|
|
20230818,173500,16899816850,43850,43850,43850,43850,0
|
|
20230818,173400,16899816850,43850,43850,43850,43850,0
|
|
20230818,173300,16899816850,43850,43850,43850,43850,0
|
|
20230818,173200,16899816850,43850,43850,43850,43850,0
|
|
20230818,173100,16899816850,43850,43850,43850,43850,0
|
|
20230818,173000,16899816850,43850,43850,43850,43850,0
|
|
20230818,172900,16899816850,43850,43850,43850,43850,0
|
|
20230818,172800,16899816850,43850,43850,43850,43850,0
|
|
20230818,172700,16899816850,43850,43850,43850,43850,0
|
|
20230818,172600,16899816850,43850,43850,43850,43850,0
|
|
20230818,172500,16899816850,43850,43850,43850,43850,0
|
|
20230818,172400,16899816850,43850,43850,43850,43850,0
|
|
20230818,172300,16899816850,43850,43850,43850,43850,0
|
|
20230818,172200,16899816850,43850,43850,43850,43850,0
|
|
20230818,172100,16899816850,43850,43850,43850,43850,0
|
|
20230818,172000,16899816850,43850,43850,43850,43850,0
|
|
20230818,171900,16899816850,43850,43850,43850,43850,0
|
|
20230818,171800,16899816850,43850,43850,43850,43850,0
|
|
20230818,171700,16899816850,43850,43850,43850,43850,0
|
|
20230818,171600,16899816850,43850,43850,43850,43850,0
|
|
20230818,171500,16899816850,43850,43850,43850,43850,0
|
|
20230818,171400,16899816850,43850,43850,43850,43850,0
|
|
20230818,171300,16899816850,43850,43850,43850,43850,0
|
|
20230818,171200,16899816850,43850,43850,43850,43850,9302
|
|
20230818,171100,16899816850,43850,43850,43850,43850,0
|
|
20230818,171000,16899816850,43850,43850,43850,43850,0
|
|
20230818,170900,16899816850,43850,43850,43850,43850,0
|
|
20230818,170800,16899816850,43850,43850,43850,43850,0
|
|
20230818,170700,16899816850,43850,43850,43850,43850,0
|
|
20230818,170600,16899816850,43850,43850,43850,43850,0
|
|
20230818,170500,16899816850,43850,43850,43850,43850,0
|
|
20230818,170400,16899816850,43850,43850,43850,43850,0
|
|
20230818,170300,16899816850,43850,43850,43850,43850,0
|
|
20230818,170200,16899816850,43850,43850,43850,43850,0
|
|
20230818,170100,16899816850,43850,43850,43850,43850,0
|
|
20230818,170000,16899816850,43850,43850,43850,43850,0
|
|
20230818,165900,16899816850,43850,43850,43850,43850,0
|
|
20230818,165800,16899816850,43850,43850,43850,43850,0
|
|
20230818,165700,16899816850,43850,43850,43850,43850,0
|
|
20230818,165600,16899816850,43850,43850,43850,43850,0
|
|
20230818,165500,16899816850,43850,43850,43850,43850,0
|
|
20230818,165400,16899816850,43850,43850,43850,43850,0
|
|
20230818,165300,16899816850,43850,43850,43850,43850,0
|
|
20230818,165200,16899816850,43850,43850,43850,43850,0
|
|
20230818,165100,16899816850,43850,43850,43850,43850,0
|
|
20230818,165000,16899816850,43850,43850,43850,43850,0
|
|
20230818,164900,16899816850,43850,43850,43850,43850,0
|
|
20230818,164800,16899816850,43850,43850,43850,43850,0
|
|
20230818,164700,16899816850,43850,43850,43850,43850,0
|
|
20230818,164600,16899816850,43850,43850,43850,43850,0
|
|
20230818,164500,16899816850,43850,43850,43850,43850,0
|
|
20230818,164400,16899816850,43850,43850,43850,43850,0
|
|
20230818,164300,16899816850,43850,43850,43850,43850,0
|
|
20230818,164200,16899816850,43850,43850,43850,43850,9302
|
|
20230818,164100,16899816850,43850,43850,43850,43850,0
|
|
20230818,164000,16899816850,43850,43850,43850,43850,0
|
|
20230818,163900,16899816850,43850,43850,43850,43850,0
|
|
20230818,163800,16899816850,43850,43850,43850,43850,0
|
|
20230818,163700,16899816850,43850,43850,43850,43850,0
|
|
20230818,163600,16899816850,43850,43850,43850,43850,0
|
|
20230818,163500,16899816850,43850,43850,43850,43850,0
|
|
20230818,163400,16899816850,43850,43850,43850,43850,0
|
|
20230818,163300,16899816850,43850,43850,43850,43850,0
|
|
20230818,163200,16899816850,43850,43850,43850,43850,0
|
|
20230818,163100,16899816850,43850,43850,43850,43850,0
|
|
20230818,163000,16899816850,43850,43850,43850,43850,0
|
|
20230818,162900,16899816850,43850,43850,43850,43850,0
|
|
20230818,162800,16899816850,43850,43850,43850,43850,0
|
|
20230818,162700,16899816850,43850,43850,43850,43850,0
|
|
20230818,162600,16899816850,43850,43850,43850,43850,0
|
|
20230818,162500,16899816850,43850,43850,43850,43850,0
|
|
20230818,162400,16899816850,43850,43850,43850,43850,0
|
|
20230818,162300,16899816850,43850,43850,43850,43850,0
|
|
20230818,162200,16899816850,43850,43850,43850,43850,0
|
|
20230818,162100,16899816850,43850,43850,43850,43850,0
|
|
20230818,162000,16899816850,43850,43850,43850,43850,0
|
|
20230818,161900,16899816850,43850,43850,43850,43850,0
|
|
20230818,161800,16899816850,43850,43850,43850,43850,0
|
|
20230818,161700,16899816850,43850,43850,43850,43850,0
|
|
20230818,161600,16899816850,43850,43850,43850,43850,0
|
|
20230818,161500,16899816850,43850,43850,43850,43850,0
|
|
20230818,161400,16899816850,43850,43850,43850,43850,0
|
|
20230818,161300,16899816850,43850,43850,43850,43850,0
|
|
20230818,161200,16899816850,43850,43850,43850,43850,9302
|
|
20230818,161100,16899816850,43850,43850,43850,43850,0
|
|
20230818,161000,16899816850,43850,43850,43850,43850,0
|
|
20230818,160900,16899816850,43850,43850,43850,43850,0
|
|
20230818,160800,16899816850,43850,43850,43850,43850,0
|
|
20230818,160700,16899816850,43850,43850,43850,43850,0
|
|
20230818,160600,16899816850,43850,43850,43850,43850,0
|
|
20230818,160500,16899816850,43850,43850,43850,43850,0
|
|
20230818,160400,16899816850,43850,43850,43850,43850,0
|
|
20230818,160300,16899816850,43850,43850,43850,43850,0
|
|
20230818,160200,16899816850,43850,43850,43850,43850,0
|
|
20230818,160100,16899816850,43850,43850,43850,43850,0
|
|
20230818,160000,16899816850,43850,43850,43850,43850,0
|
|
20230818,155900,16899816850,43850,43850,43850,43850,0
|
|
20230818,155800,16899816850,43850,43850,43850,43850,0
|
|
20230818,155700,16899816850,43850,43850,43850,43850,0
|
|
20230818,155600,16899816850,43850,43850,43850,43850,0
|
|
20230818,155500,16899816850,43850,43850,43850,43850,0
|
|
20230818,155400,16899816850,43850,43850,43850,43850,0
|
|
20230818,155300,16899816850,43850,43850,43850,43850,0
|
|
20230818,155200,16899816850,43850,43850,43850,43850,0
|
|
20230818,155100,16899816850,43850,43850,43850,43850,0
|
|
20230818,155000,16899816850,43850,43850,43850,43850,0
|
|
20230818,154900,16899816850,43850,43850,43850,43850,0
|
|
20230818,154800,16899816850,43850,43850,43850,43850,0
|
|
20230818,154700,16899816850,43850,43850,43850,43850,0
|
|
20230818,154600,16899816850,43850,43850,43850,43850,0
|
|
20230818,154500,16899816850,43850,43850,43850,43850,0
|
|
20230818,154400,16899816850,43850,43850,43850,43850,0
|
|
20230818,154300,16899816850,43850,43850,43850,43850,0
|
|
20230818,154200,16899816850,43850,43850,43850,43850,9302
|
|
20230818,154100,16899816850,43850,43850,43850,43850,0
|
|
20230818,154000,16899816850,43850,43850,43850,43850,0
|
|
20230818,153900,16899816850,43850,43850,43850,43850,0
|
|
20230818,153800,16899816850,43850,43850,43850,43850,0
|
|
20230818,153700,16899816850,43850,43850,43850,43850,0
|
|
20230818,153600,16899816850,43850,43850,43850,43850,0
|
|
20230818,153500,16899816850,43850,43850,43850,43850,0
|
|
20230818,153400,16899816850,43850,43850,43850,43850,0
|
|
20230818,153300,16899816850,43850,43850,43850,43850,0
|
|
20230818,153200,16899816850,43850,43850,43850,43850,0
|
|
20230818,153100,16899816850,43850,43850,43850,43850,0
|
|
20230818,153000,16899816850,43850,43850,43850,43850,9302
|
|
20230818,152900,16491924150,43850,43850,43850,43850,0
|
|
20230818,152800,16491924150,43850,43850,43850,43850,0
|
|
20230818,152700,16491924150,43850,43850,43850,43850,0
|
|
20230818,152600,16491924150,43850,43850,43850,43850,0
|
|
20230818,152500,16491924150,43850,43850,43850,43850,0
|
|
20230818,152400,16491924150,43850,43850,43850,43850,0
|
|
20230818,152300,16491924150,43850,43850,43850,43850,0
|
|
20230818,152200,16491924150,43850,43850,43850,43850,0
|
|
20230818,152100,16491924150,43850,43850,43850,43850,0
|
|
20230818,152000,16491924150,43850,43850,43850,43850,0
|
|
20230818,151900,16491924150,43850,43850,43850,43800,3253
|
|
20230818,151800,16349354900,43850,43800,43850,43800,1710
|
|
20230818,151700,16274446200,43800,43800,43850,43800,1665
|
|
20230818,151600,16201501300,43850,43800,43850,43800,241
|
|
20230818,151500,16190941400,43850,43850,43850,43800,166
|
|
20230818,151400,16183669000,43850,43850,43850,43800,499
|
|
20230818,151300,16161791700,43800,43850,43850,43800,466
|
|
20230818,151200,16141374050,43850,43800,43850,43750,4164
|
|
20230818,151100,15958986850,43750,43750,43800,43750,203
|
|
20230818,151000,15950099350,43750,43750,43800,43750,488
|
|
20230818,150900,15928733500,43800,43750,43800,43700,5522
|
|
20230818,150800,15687143950,43750,43700,43750,43700,1332
|
|
20230818,150700,15628888100,43750,43700,43800,43700,2143
|
|
20230818,150600,15535130500,43750,43700,43750,43700,239
|
|
20230818,150500,15524685050,43750,43750,43750,43700,988
|
|
20230818,150400,15481480550,43750,43650,43750,43650,3151
|
|
20230818,150300,15343735750,43650,43700,43700,43650,856
|
|
20230818,150200,15306342400,43700,43650,43700,43650,474
|
|
20230818,150100,15285649550,43700,43700,43700,43650,385
|
|
20230818,150000,15268838350,43700,43700,43700,43650,626
|
|
20230818,145900,15241512900,43650,43650,43700,43650,514
|
|
20230818,145800,15219076300,43650,43700,43700,43650,135
|
|
20230818,145700,15213182050,43700,43700,43700,43650,93
|
|
20230818,145600,15209119350,43700,43650,43700,43650,73
|
|
20230818,145500,15205932750,43650,43650,43700,43650,273
|
|
20230818,145400,15194016250,43650,43700,43700,43650,834
|
|
20230818,145300,15157604000,43650,43700,43700,43650,1482
|
|
20230818,145200,15092840700,43700,43750,43800,43700,217
|
|
20230818,145100,15083349350,43750,43750,43750,43700,2321
|
|
20230818,145000,14981807600,43750,43700,43750,43700,441
|
|
20230818,144900,14962516750,43750,43700,43750,43600,499
|
|
20230818,144800,14940719650,43700,43550,43700,43550,8942
|
|
20230818,144700,14550901350,43500,43550,43600,43500,3372
|
|
20230818,144600,14404063650,43550,43550,43600,43550,444
|
|
20230818,144500,14384724100,43600,43600,43600,43550,187
|
|
20230818,144400,14376574300,43600,43600,43600,43550,286
|
|
20230818,144300,14364112550,43550,43600,43600,43550,321
|
|
20230818,144200,14350131350,43600,43550,43600,43550,163
|
|
20230818,144100,14343026600,43600,43600,43600,43550,367
|
|
20230818,144000,14327029050,43550,43550,43600,43550,125
|
|
20230818,143900,14321580300,43600,43550,43600,43550,154
|
|
20230818,143800,14314868600,43600,43550,43600,43550,377
|
|
20230818,143700,14298441300,43600,43600,43600,43550,204
|
|
20230818,143600,14289551400,43600,43600,43600,43550,186
|
|
20230818,143500,14281450250,43600,43600,43600,43550,220
|
|
20230818,143400,14271864450,43600,43550,43600,43550,199
|
|
20230818,143300,14263195950,43550,43600,43600,43550,373
|
|
20230818,143200,14246948700,43550,43600,43600,43550,1183
|
|
20230818,143100,14195427600,43550,43550,43600,43550,354
|
|
20230818,143000,14180008400,43600,43550,43600,43550,922
|
|
20230818,142900,14139853450,43600,43600,43600,43550,43
|
|
20230818,142800,14137979450,43550,43550,43600,43500,2202
|
|
20230818,142700,14042083600,43550,43550,43550,43500,780
|
|
20230818,142600,14008132200,43500,43500,43550,43500,505
|
|
20230818,142500,13986159600,43550,43500,43550,43500,339
|
|
20230818,142400,13971404600,43550,43600,43600,43500,905
|
|
20230818,142300,13931991400,43600,43550,43600,43550,613
|
|
20230818,142200,13905294000,43550,43600,43600,43550,354
|
|
20230818,142100,13889876400,43600,43600,43600,43550,385
|
|
20230818,142000,13873109100,43550,43700,43700,43550,14229
|
|
20230818,141900,13251968900,43700,43700,43750,43700,271
|
|
20230818,141800,13240124400,43700,43700,43750,43700,969
|
|
20230818,141700,13197777300,43700,43750,43750,43700,228
|
|
20230818,141600,13187806250,43750,43750,43750,43700,673
|
|
20230818,141500,13158395950,43750,43700,43750,43700,281
|
|
20230818,141400,13146107250,43700,43800,43800,43700,2577
|
|
20230818,141300,13033362850,43800,43750,43800,43750,474
|
|
20230818,141200,13012624500,43750,43750,43800,43750,131
|
|
20230818,141100,13006891250,43750,43850,43850,43750,794
|
|
20230818,141000,12972116250,43850,43800,43850,43800,348
|
|
20230818,140900,12956873000,43800,43850,43850,43800,89
|
|
20230818,140800,12952974700,43800,43850,43850,43800,46
|
|
20230818,140700,12950959150,43850,43800,43850,43800,60
|
|
20230818,140600,12948330800,43800,43800,43850,43800,540
|
|
20230818,140500,12924670450,43800,43850,43850,43800,237
|
|
20230818,140400,12914284650,43800,43800,43850,43800,201
|
|
20230818,140300,12905480200,43850,43850,43850,43800,342
|
|
20230818,140200,12890486300,43800,43850,43850,43800,154
|
|
20230818,140100,12883735200,43850,43800,43850,43800,330
|
|
20230818,140000,12869275800,43800,43850,43850,43800,367
|
|
20230818,135900,12853193650,43800,43800,43850,43800,398
|
|
20230818,135800,12835760950,43800,43800,43800,43800,170
|
|
20230818,135700,12828314950,43800,43800,43850,43800,349
|
|
20230818,135600,12813027450,43800,43800,43850,43800,277
|
|
20230818,135500,12800892750,43750,43750,43750,43750,432
|
|
20230818,135400,12781992750,43750,43750,43800,43750,1528
|
|
20230818,135300,12715113850,43750,43750,43800,43700,587
|
|
20230818,135200,12689434600,43750,43750,43750,43700,329
|
|
20230818,135100,12675042500,43700,43750,43750,43700,289
|
|
20230818,135000,12662404500,43700,43700,43750,43700,221
|
|
20230818,134900,12652741250,43750,43750,43750,43700,160
|
|
20230818,134800,12645743000,43700,43750,43750,43700,413
|
|
20230818,134700,12627676000,43750,43750,43750,43750,567
|
|
20230818,134600,12602869750,43750,43800,43800,43750,2558
|
|
20230818,134500,12490957000,43750,43800,43850,43750,752
|
|
20230818,134400,12458022200,43800,43800,43850,43800,96
|
|
20230818,134300,12453817150,43850,43800,43850,43800,161
|
|
20230818,134200,12446759450,43800,43850,43850,43800,93
|
|
20230818,134100,12442684550,43850,43850,43850,43800,476
|
|
20230818,134000,12421834700,43800,43800,43850,43800,111
|
|
20230818,133900,12416971400,43800,43850,43850,43800,249
|
|
20230818,133800,12406064900,43850,43850,43850,43800,558
|
|
20230818,133700,12381608450,43800,43850,43850,43800,156
|
|
20230818,133600,12374769000,43850,43900,43900,43850,662
|
|
20230818,133500,12345723450,43950,43850,43950,43850,118
|
|
20230818,133400,12340546350,43950,43850,43950,43850,376
|
|
20230818,133300,12324052650,43850,43800,43850,43800,78
|
|
20230818,133200,12320636200,43800,43800,43800,43750,2252
|
|
20230818,133100,12222034350,43800,43750,43800,43750,235
|
|
20230818,133000,12211750650,43750,43750,43800,43750,226
|
|
20230818,132900,12201857900,43750,43800,43800,43750,201
|
|
20230818,132800,12193058800,43800,43750,43800,43700,1693
|
|
20230818,132700,12118985600,43700,43750,43750,43700,366
|
|
20230818,132600,12102986100,43750,43750,43750,43700,493
|
|
20230818,132500,12081433900,43750,43700,43750,43700,131
|
|
20230818,132400,12075703650,43750,43750,43750,43700,293
|
|
20230818,132300,12062886750,43750,43750,43750,43700,158
|
|
20230818,132200,12055979900,43750,43750,43750,43700,43
|
|
20230818,132100,12054099150,43750,43800,43800,43700,3250
|
|
20230818,132000,11911912600,43750,43850,43850,43750,2299
|
|
20230818,131900,11811227400,43850,43800,43850,43800,205
|
|
20230818,131800,11802239700,43850,43800,43850,43800,138
|
|
20230818,131700,11796195150,43800,43950,43950,43800,602
|
|
20230818,131600,11769782750,43900,44000,44000,43900,552
|
|
20230818,131500,11745523400,44000,44000,44000,43950,187
|
|
20230818,131400,11737297050,44000,43950,44000,43950,198
|
|
20230818,131300,11728591150,43950,43900,43950,43900,558
|
|
20230818,131200,11704075100,43900,43900,43950,43900,78
|
|
20230818,131100,11700650850,43900,43800,43950,43800,5249
|
|
20230818,131000,11470637500,43800,43800,43800,43750,765
|
|
20230818,130900,11437135300,43800,43750,43800,43750,208
|
|
20230818,130800,11428035250,43750,43750,43800,43750,411
|
|
20230818,130700,11410053700,43750,43750,43800,43750,2593
|
|
20230818,130600,11296609850,43800,43800,43800,43750,124
|
|
20230818,130500,11291183050,43800,43800,43800,43750,1214
|
|
20230818,130400,11238066600,43800,43800,43800,43750,132
|
|
20230818,130300,11232291250,43750,43750,43800,43750,53
|
|
20230818,130200,11229971300,43800,43800,43800,43750,529
|
|
20230818,130100,11206809500,43800,43800,43800,43750,151
|
|
20230818,130000,11200202550,43750,43800,43800,43750,980
|
|
20230818,125900,11157324850,43800,43800,43800,43750,243
|
|
20230818,125800,11146686400,43800,43800,43800,43750,618
|
|
20230818,125700,11119620000,43850,43800,43850,43800,174
|
|
20230818,125600,11111993600,43850,43900,43900,43850,20
|
|
20230818,125500,11111116200,43800,43850,43850,43800,224
|
|
20230818,125400,11101298800,43800,43800,43900,43750,2228
|
|
20230818,125300,11003678850,43750,43750,43800,43750,362
|
|
20230818,125200,10987832800,43800,43750,43800,43750,95
|
|
20230818,125100,10983673400,43750,43800,43800,43750,57
|
|
20230818,125000,10981178150,43800,43800,43800,43750,274
|
|
20230818,124900,10969177150,43800,43800,43800,43750,263
|
|
20230818,124800,10957658200,43800,43800,43800,43800,3323
|
|
20230818,124700,10812110800,43800,43850,43850,43800,522
|
|
20230818,124600,10789246650,43850,43850,43850,43800,17
|
|
20230818,124500,10788501750,43850,43850,43850,43850,1914
|
|
20230818,124400,10704572850,43850,43900,43950,43850,2415
|
|
20230818,124300,10598554550,43950,43950,43950,43900,125
|
|
20230818,124200,10593064050,43950,43950,43950,43900,91
|
|
20230818,124100,10589067350,43950,43950,43950,43900,148
|
|
20230818,124000,10582565300,43950,43950,44000,43950,557
|
|
20230818,123900,10558084550,43950,44000,44000,43950,71
|
|
20230818,123800,10554962800,44000,43950,44000,43950,431
|
|
20230818,123700,10536018950,43950,44000,44000,43950,113
|
|
20230818,123600,10531049850,44000,43950,44000,43950,145
|
|
20230818,123500,10524676250,43950,44000,44000,43950,217
|
|
20230818,123400,10515134550,44000,44000,44000,44000,34
|
|
20230818,123300,10513638550,43950,43950,44000,43950,158
|
|
20230818,123200,10506694100,43950,44000,44000,43950,41
|
|
20230818,123100,10504891450,44000,44000,44000,43950,224
|
|
20230818,123000,10495043450,44000,43950,44000,43950,365
|
|
20230818,122900,10478995000,44000,44000,44000,43950,136
|
|
20230818,122800,10473017350,43950,43950,43950,43950,6
|
|
20230818,122700,10472753650,43950,43950,44000,43950,290
|
|
20230818,122600,10460007750,43950,43900,44000,43900,154
|
|
20230818,122500,10453243850,43950,43950,44000,43950,1129
|
|
20230818,122400,10403624150,43950,43950,44000,43950,262
|
|
20230818,122300,10392108350,43950,43950,44000,43950,34
|
|
20230818,122200,10390613500,44000,44000,44000,44000,275
|
|
20230818,122100,10378513500,43950,44000,44000,43950,94
|
|
20230818,122000,10374378400,44000,44000,44000,44000,243
|
|
20230818,121900,10363686400,44000,44000,44000,44000,238
|
|
20230818,121800,10353214400,44000,44050,44050,44000,117
|
|
20230818,121700,10348066350,44000,44000,44050,43950,97
|
|
20230818,121600,10343797050,44000,43950,44050,43950,35
|
|
20230818,121500,10342256750,43950,44000,44000,43900,2054
|
|
20230818,121400,10251927000,44000,44050,44050,44000,237
|
|
20230818,121300,10241493500,44050,44050,44050,44000,190
|
|
20230818,121200,10233126500,44050,44100,44100,44050,207
|
|
20230818,121100,10224007900,44100,44100,44100,44050,288
|
|
20230818,121000,10211311350,44100,44100,44100,44050,352
|
|
20230818,120900,10195789050,44100,44100,44100,44100,5
|
|
20230818,120800,10195568550,44100,44050,44100,44050,604
|
|
20230818,120700,10168962050,44100,44150,44150,44100,595
|
|
20230818,120600,10142718850,44150,44150,44150,44150,50
|
|
20230818,120500,10140511350,44150,44150,44150,44100,434
|
|
20230818,120400,10121356200,44150,44150,44150,44150,26
|
|
20230818,120300,10120208300,44150,44100,44150,44050,236
|
|
20230818,120200,10109800600,44100,44050,44100,44050,721
|
|
20230818,120100,10078008250,44100,44000,44100,44000,471
|
|
20230818,120000,10057265900,44000,44050,44050,44000,744
|
|
20230818,115900,10024494000,44050,44000,44050,44000,137
|
|
20230818,115800,10018459650,44000,44000,44050,44000,1620
|
|
20230818,115700,9947175650,44050,44050,44050,44000,253
|
|
20230818,115600,9936040300,44050,44050,44100,44050,736
|
|
20230818,115500,9903618650,44050,44050,44100,44050,73
|
|
20230818,115400,9900402850,44100,44050,44100,44050,286
|
|
20230818,115300,9887804150,44050,44100,44150,44050,362
|
|
20230818,115200,9871853250,44100,44100,44150,44100,147
|
|
20230818,115100,9865369750,44150,44100,44150,44100,184
|
|
20230818,115000,9857254300,44100,44150,44150,44100,351
|
|
20230818,114900,9841769600,44100,44100,44150,44050,618
|
|
20230818,114800,9814530400,44150,44100,44150,44100,556
|
|
20230818,114700,9790010300,44100,44100,44100,44050,640
|
|
20230818,114600,9761814550,44100,44100,44100,44100,57
|
|
20230818,114500,9759300850,44100,44150,44150,44100,157
|
|
20230818,114400,9752376100,44150,44100,44150,44100,68
|
|
20230818,114300,9749376900,44100,44150,44150,44100,460
|
|
20230818,114200,9729075750,44200,44200,44200,44150,56
|
|
20230818,114100,9726600650,44200,44250,44250,44200,190
|
|
20230818,114000,9718201750,44250,44250,44250,44200,610
|
|
20230818,113900,9691229000,44250,44250,44300,44250,159
|
|
20230818,113800,9684193100,44250,44350,44350,44250,1401
|
|
20230818,113700,9622131100,44350,44350,44350,44350,94
|
|
20230818,113600,9617962200,44350,44300,44350,44300,251
|
|
20230818,113500,9606840350,44350,44350,44350,44300,31
|
|
20230818,113400,9605465700,44300,44350,44350,44300,200
|
|
20230818,113300,9596597500,44350,44350,44350,44350,23
|
|
20230818,113200,9595577450,44300,44350,44350,44300,117
|
|
20230818,113100,9590391000,44300,44300,44400,44300,383
|
|
20230818,113000,9573412200,44300,44350,44350,44300,32
|
|
20230818,112900,9571993250,44350,44300,44350,44300,57
|
|
20230818,112800,9569466400,44350,44350,44400,44300,927
|
|
20230818,112700,9528371800,44400,44400,44400,44350,258
|
|
20230818,112600,9516927100,44350,44450,44450,44350,321
|
|
20230818,112500,9502674050,44450,44450,44450,44400,106
|
|
20230818,112400,9497964150,44450,44400,44450,44400,413
|
|
20230818,112300,9479607300,44450,44400,44450,44400,169
|
|
20230818,112200,9472096250,44450,44450,44450,44400,211
|
|
20230818,112100,9462726500,44450,44400,44450,44400,115
|
|
20230818,112000,9457614800,44450,44500,44550,44450,1525
|
|
20230818,111900,9389772800,44500,44550,44550,44500,844
|
|
20230818,111800,9352179350,44550,44500,44550,44500,341
|
|
20230818,111700,9336989450,44550,44350,44550,44350,3187
|
|
20230818,111600,9195311600,44400,44400,44400,44350,301
|
|
20230818,111500,9181956750,44350,44400,44400,44350,94
|
|
20230818,111400,9177784200,44350,44350,44400,44350,252
|
|
20230818,111300,9166606700,44350,44400,44400,44350,67
|
|
20230818,111200,9163634100,44400,44350,44400,44350,109
|
|
20230818,111100,9158798650,44350,44350,44350,44300,496
|
|
20230818,111000,9136803100,44350,44300,44350,44300,518
|
|
20230818,110900,9113842350,44300,44300,44350,44250,447
|
|
20230818,110800,9094039750,44300,44300,44300,44250,225
|
|
20230818,110700,9084072350,44300,44200,44300,44200,2123
|
|
20230818,110600,8990098350,44250,44200,44250,44200,236
|
|
20230818,110500,8979660800,44250,44200,44250,44200,600
|
|
20230818,110400,8953135400,44200,44150,44200,44150,326
|
|
20230818,110300,8938734000,44150,44100,44150,44050,1163
|
|
20230818,110200,8887439100,44100,44050,44100,44050,612
|
|
20230818,110100,8860470350,44000,43950,44050,43950,6266
|
|
20230818,110000,8584765950,43950,43900,43950,43850,349
|
|
20230818,105900,8569448500,43850,43900,43900,43800,150
|
|
20230818,105800,8562877950,43900,43900,43950,43800,516
|
|
20230818,105700,8540247900,43900,43900,43950,43850,165
|
|
20230818,105600,8533010900,43850,43950,43950,43800,1588
|
|
20230818,105500,8463322400,44000,44050,44050,44000,311
|
|
20230818,105400,8449637600,44050,44000,44050,44000,459
|
|
20230818,105300,8429441400,44000,43950,44000,43950,138
|
|
20230818,105200,8423369900,43950,43950,43950,43950,557
|
|
20230818,105100,8398889750,43950,43950,43950,43900,200
|
|
20230818,105000,8390102300,43950,43900,43950,43850,597
|
|
20230818,104900,8363892700,43900,43850,43900,43850,321
|
|
20230818,104800,8349816800,43850,43900,43900,43850,385
|
|
20230818,104700,8332932000,43900,43900,43900,43850,185
|
|
20230818,104600,8324811000,43900,43700,43900,43700,2776
|
|
20230818,104500,8203298350,43700,43700,43750,43700,105
|
|
20230818,104400,8198708400,43750,43750,43750,43700,1416
|
|
20230818,104300,8136811650,43750,43700,43750,43700,349
|
|
20230818,104200,8121547050,43750,43750,43800,43700,1231
|
|
20230818,104100,8067722900,43750,43800,43800,43750,238
|
|
20230818,104000,8057308950,43800,43850,43850,43700,2643
|
|
20230818,103900,7941626700,43900,43850,43900,43850,1004
|
|
20230818,103800,7897601000,43850,43950,43950,43850,737
|
|
20230818,103700,7865256950,43950,43900,43950,43850,693
|
|
20230818,103600,7834819450,43900,43900,43950,43900,500
|
|
20230818,103500,7812849650,43950,43950,43950,43950,466
|
|
20230818,103400,7792368950,43950,43900,43950,43800,465
|
|
20230818,103300,7771955400,43900,43850,43900,43850,722
|
|
20230818,103200,7740280550,43900,43950,43950,43850,473
|
|
20230818,103100,7719519350,43950,43800,43950,43800,1824
|
|
20230818,103000,7639532600,43800,43800,43850,43700,1887
|
|
20230818,102900,7556990100,43800,43750,43800,43750,892
|
|
20230818,102800,7517960450,43800,43850,43950,43750,1720
|
|
20230818,102700,7442567250,43950,44050,44050,43900,1437
|
|
20230818,102600,7379401600,44050,44150,44150,44050,864
|
|
20230818,102500,7341296800,44150,44150,44200,44100,308
|
|
20230818,102400,7327702300,44200,44250,44250,44150,625
|
|
20230818,102300,7300079100,44250,44250,44250,44200,753
|
|
20230818,102200,7266774900,44250,44200,44250,44200,622
|
|
20230818,102100,7239282400,44200,44050,44200,44000,3158
|
|
20230818,102000,7099910400,44050,43950,44100,43900,6118
|
|
20230818,101900,6830606200,43900,43900,43950,43900,334
|
|
20230818,101800,6815942900,43950,43900,43950,43850,595
|
|
20230818,101700,6789819550,43850,43800,43950,43800,5484
|
|
20230818,101600,6549142700,43800,43800,43850,43700,1922
|
|
20230818,101500,6465014200,43800,43850,43850,43800,1718
|
|
20230818,101400,6389741350,43900,43950,43950,43800,1307
|
|
20230818,101300,6332387400,43950,44050,44050,43900,4169
|
|
20230818,101200,6148969500,44050,44000,44050,44000,1780
|
|
20230818,101100,6070571700,44050,44050,44050,44000,926
|
|
20230818,101000,6029814050,44050,44000,44050,44000,5738
|
|
20230818,100900,5777322550,44050,44150,44150,44000,7210
|
|
20230818,100800,5459607450,44150,44150,44150,44100,1131
|
|
20230818,100700,5409700850,44150,44200,44200,44150,1034
|
|
20230818,100600,5364047600,44200,44200,44200,44150,169
|
|
20230818,100500,5356577950,44200,44200,44200,44150,984
|
|
20230818,100400,5313111700,44150,44150,44200,44150,564
|
|
20230818,100300,5288209450,44200,44200,44250,44150,521
|
|
20230818,100200,5265182350,44200,44200,44200,44150,285
|
|
20230818,100100,5252585850,44200,44200,44250,44150,1123
|
|
20230818,100000,5202962700,44200,44200,44200,44100,1318
|
|
20230818,095900,5144714300,44100,44150,44150,44100,476
|
|
20230818,095800,5123712200,44150,44200,44200,44150,1958
|
|
20230818,095700,5037252950,44150,44200,44250,44150,2385
|
|
20230818,095600,4931837800,44200,44200,44250,44200,251
|
|
20230818,095500,4920743200,44250,44200,44250,44200,859
|
|
20230818,095400,4882764600,44250,44250,44250,44200,3163
|
|
20230818,095300,4742808600,44300,44350,44350,44300,2535
|
|
20230818,095200,4630501750,44350,44350,44400,44250,9098
|
|
20230818,095100,4227428950,44400,44350,44400,44300,524
|
|
20230818,095000,4204200100,44350,44350,44400,44300,861
|
|
20230818,094900,4166040950,44350,44400,44450,44350,552
|
|
20230818,094800,4141529800,44400,44450,44450,44400,337
|
|
20230818,094700,4126558150,44400,44300,44400,44250,1871
|
|
20230818,094600,4043597800,44300,44350,44350,44300,359
|
|
20230818,094500,4027692800,44350,44300,44400,44300,1495
|
|
20230818,094400,3961441700,44300,44400,44400,44300,1999
|
|
20230818,094300,3872856550,44400,44500,44500,44400,1908
|
|
20230818,094200,3788085500,44500,44500,44550,44500,599
|
|
20230818,094100,3761429800,44500,44500,44550,44500,533
|
|
20230818,094000,3737710300,44500,44550,44550,44500,378
|
|
20230818,093900,3720881000,44550,44650,44650,44500,1044
|
|
20230818,093800,3674372500,44650,44750,44750,44600,1337
|
|
20230818,093700,3614674950,44700,44700,44750,44600,683
|
|
20230818,093600,3584189700,44650,44800,44900,44650,397
|
|
20230818,093500,3566425100,44800,44800,44800,44600,930
|
|
20230818,093400,3524870200,44800,44750,44800,44750,262
|
|
20230818,093300,3513145350,44750,44750,44750,44750,230
|
|
20230818,093200,3502852850,44700,44650,44750,44650,358
|
|
20230818,093100,3486851800,44700,44800,44950,44700,977
|
|
20230818,093000,3443029200,44850,44600,44850,44500,2634
|
|
20230818,092900,3325321200,44600,44550,44650,44450,7473
|
|
20230818,092800,2992673800,44550,44700,44750,44550,3602
|
|
20230818,092700,2831842900,44700,44750,44750,44700,545
|
|
20230818,092600,2807479200,44700,44750,44750,44700,1211
|
|
20230818,092500,2753302900,44700,44800,44800,44700,919
|
|
20230818,092400,2712173950,44800,44850,44950,44800,2238
|
|
20230818,092300,2611754350,44850,44850,44900,44800,499
|
|
20230818,092200,2589377450,44850,44900,44950,44850,1582
|
|
20230818,092100,2518360500,45000,44800,45000,44750,1232
|
|
20230818,092000,2463121250,44800,45050,45050,44800,1717
|
|
20230818,091900,2386062850,45050,45100,45100,44900,910
|
|
20230818,091800,2345102650,45050,44800,45100,44800,2485
|
|
20230818,091700,2233367800,44800,44750,44950,44650,533
|
|
20230818,091600,2209534950,44700,44750,44800,44650,4105
|
|
20230818,091500,2025980900,44700,44850,44950,44700,2149
|
|
20230818,091400,1929768300,44850,45100,45100,44850,2745
|
|
20230818,091300,1806307750,45100,45100,45150,44950,550
|
|
20230818,091200,1781505650,45150,44950,45150,44900,1321
|
|
20230818,091100,1722037200,44900,45050,45100,44900,1993
|
|
20230818,091000,1632354050,45100,45250,45250,45000,3004
|
|
20230818,090900,1496768900,45250,45250,45300,45250,3318
|
|
20230818,090800,1346629250,45250,45150,45300,45150,3438
|
|
20230818,090700,1191068100,45200,44950,45200,44900,1588
|
|
20230818,090600,1119499150,44900,44750,44950,44750,2519
|
|
20230818,090500,1006545650,44750,44750,44850,44700,1290
|
|
20230818,090400,948812400,44700,44700,44800,44550,1082
|
|
20230818,090300,900410450,44550,44350,44750,44200,2156
|
|
20230818,090200,804454600,44300,44250,44350,44200,3492
|
|
20230818,090100,649862150,44250,44550,44600,44250,5564
|
|
20230818,090000,402869600,44550,44600,44850,44500,8891
|