675 lines
36 KiB
CSV
675 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,201200,9214218800,42300,42300,42300,42300,50557
|
|
20230818,201100,9214218800,42300,42300,42300,42300,0
|
|
20230818,201000,9214218800,42300,42300,42300,42300,0
|
|
20230818,200900,9214218800,42300,42300,42300,42300,0
|
|
20230818,200800,9214218800,42300,42300,42300,42300,0
|
|
20230818,200700,9214218800,42300,42300,42300,42300,0
|
|
20230818,200600,9214218800,42300,42300,42300,42300,0
|
|
20230818,200500,9214218800,42300,42300,42300,42300,0
|
|
20230818,200400,9214218800,42300,42300,42300,42300,0
|
|
20230818,200300,9214218800,42300,42300,42300,42300,0
|
|
20230818,200200,9214218800,42300,42300,42300,42300,0
|
|
20230818,200100,9214218800,42300,42300,42300,42300,0
|
|
20230818,200000,9214218800,42300,42300,42300,42300,0
|
|
20230818,195900,9214218800,42300,42300,42300,42300,0
|
|
20230818,195800,9214218800,42300,42300,42300,42300,0
|
|
20230818,195700,9214218800,42300,42300,42300,42300,0
|
|
20230818,195600,9214218800,42300,42300,42300,42300,0
|
|
20230818,195500,9214218800,42300,42300,42300,42300,0
|
|
20230818,195400,9214218800,42300,42300,42300,42300,0
|
|
20230818,195300,9214218800,42300,42300,42300,42300,0
|
|
20230818,195200,9214218800,42300,42300,42300,42300,0
|
|
20230818,195100,9214218800,42300,42300,42300,42300,0
|
|
20230818,195000,9214218800,42300,42300,42300,42300,0
|
|
20230818,194900,9214218800,42300,42300,42300,42300,0
|
|
20230818,194800,9214218800,42300,42300,42300,42300,0
|
|
20230818,194700,9214218800,42300,42300,42300,42300,0
|
|
20230818,194600,9214218800,42300,42300,42300,42300,0
|
|
20230818,194500,9214218800,42300,42300,42300,42300,0
|
|
20230818,194400,9214218800,42300,42300,42300,42300,0
|
|
20230818,194300,9214218800,42300,42300,42300,42300,0
|
|
20230818,194200,9214218800,42300,42300,42300,42300,50557
|
|
20230818,194100,9214218800,42300,42300,42300,42300,0
|
|
20230818,194000,9214218800,42300,42300,42300,42300,0
|
|
20230818,193900,9214218800,42300,42300,42300,42300,0
|
|
20230818,193800,9214218800,42300,42300,42300,42300,0
|
|
20230818,193700,9214218800,42300,42300,42300,42300,0
|
|
20230818,193600,9214218800,42300,42300,42300,42300,0
|
|
20230818,193500,9214218800,42300,42300,42300,42300,0
|
|
20230818,193400,9214218800,42300,42300,42300,42300,0
|
|
20230818,193300,9214218800,42300,42300,42300,42300,0
|
|
20230818,193200,9214218800,42300,42300,42300,42300,0
|
|
20230818,193100,9214218800,42300,42300,42300,42300,0
|
|
20230818,193000,9214218800,42300,42300,42300,42300,0
|
|
20230818,192900,9214218800,42300,42300,42300,42300,0
|
|
20230818,192800,9214218800,42300,42300,42300,42300,0
|
|
20230818,192700,9214218800,42300,42300,42300,42300,0
|
|
20230818,192600,9214218800,42300,42300,42300,42300,0
|
|
20230818,192500,9214218800,42300,42300,42300,42300,0
|
|
20230818,192400,9214218800,42300,42300,42300,42300,0
|
|
20230818,192300,9214218800,42300,42300,42300,42300,0
|
|
20230818,192200,9214218800,42300,42300,42300,42300,0
|
|
20230818,192100,9214218800,42300,42300,42300,42300,0
|
|
20230818,192000,9214218800,42300,42300,42300,42300,0
|
|
20230818,191900,9214218800,42300,42300,42300,42300,0
|
|
20230818,191800,9214218800,42300,42300,42300,42300,0
|
|
20230818,191700,9214218800,42300,42300,42300,42300,0
|
|
20230818,191600,9214218800,42300,42300,42300,42300,0
|
|
20230818,191500,9214218800,42300,42300,42300,42300,0
|
|
20230818,191400,9214218800,42300,42300,42300,42300,0
|
|
20230818,191300,9214218800,42300,42300,42300,42300,0
|
|
20230818,191200,9214218800,42300,42300,42300,42300,50557
|
|
20230818,191100,9214218800,42300,42300,42300,42300,0
|
|
20230818,191000,9214218800,42300,42300,42300,42300,0
|
|
20230818,190900,9214218800,42300,42300,42300,42300,0
|
|
20230818,190800,9214218800,42300,42300,42300,42300,0
|
|
20230818,190700,9214218800,42300,42300,42300,42300,0
|
|
20230818,190600,9214218800,42300,42300,42300,42300,0
|
|
20230818,190500,9214218800,42300,42300,42300,42300,0
|
|
20230818,190400,9214218800,42300,42300,42300,42300,0
|
|
20230818,190300,9214218800,42300,42300,42300,42300,0
|
|
20230818,190200,9214218800,42300,42300,42300,42300,0
|
|
20230818,190100,9214218800,42300,42300,42300,42300,0
|
|
20230818,190000,9214218800,42300,42300,42300,42300,0
|
|
20230818,185900,9214218800,42300,42300,42300,42300,0
|
|
20230818,185800,9214218800,42300,42300,42300,42300,0
|
|
20230818,185700,9214218800,42300,42300,42300,42300,0
|
|
20230818,185600,9214218800,42300,42300,42300,42300,0
|
|
20230818,185500,9214218800,42300,42300,42300,42300,0
|
|
20230818,185400,9214218800,42300,42300,42300,42300,0
|
|
20230818,185300,9214218800,42300,42300,42300,42300,0
|
|
20230818,185200,9214218800,42300,42300,42300,42300,0
|
|
20230818,185100,9214218800,42300,42300,42300,42300,0
|
|
20230818,185000,9214218800,42300,42300,42300,42300,0
|
|
20230818,184900,9214218800,42300,42300,42300,42300,0
|
|
20230818,184800,9214218800,42300,42300,42300,42300,0
|
|
20230818,184700,9214218800,42300,42300,42300,42300,0
|
|
20230818,184600,9214218800,42300,42300,42300,42300,0
|
|
20230818,184500,9214218800,42300,42300,42300,42300,0
|
|
20230818,184400,9214218800,42300,42300,42300,42300,0
|
|
20230818,184300,9214218800,42300,42300,42300,42300,0
|
|
20230818,184200,9214218800,42300,42300,42300,42300,50557
|
|
20230818,184100,9214218800,42300,42300,42300,42300,0
|
|
20230818,184000,9214218800,42300,42300,42300,42300,0
|
|
20230818,183900,9214218800,42300,42300,42300,42300,0
|
|
20230818,183800,9214218800,42300,42300,42300,42300,0
|
|
20230818,183700,9214218800,42300,42300,42300,42300,0
|
|
20230818,183600,9214218800,42300,42300,42300,42300,0
|
|
20230818,183500,9214218800,42300,42300,42300,42300,0
|
|
20230818,183400,9214218800,42300,42300,42300,42300,0
|
|
20230818,183300,9214218800,42300,42300,42300,42300,0
|
|
20230818,183200,9214218800,42300,42300,42300,42300,0
|
|
20230818,183100,9214218800,42300,42300,42300,42300,0
|
|
20230818,183000,9214218800,42300,42300,42300,42300,0
|
|
20230818,182900,9214218800,42300,42300,42300,42300,0
|
|
20230818,182800,9214218800,42300,42300,42300,42300,0
|
|
20230818,182700,9214218800,42300,42300,42300,42300,0
|
|
20230818,182600,9214218800,42300,42300,42300,42300,0
|
|
20230818,182500,9214218800,42300,42300,42300,42300,0
|
|
20230818,182400,9214218800,42300,42300,42300,42300,0
|
|
20230818,182300,9214218800,42300,42300,42300,42300,0
|
|
20230818,182200,9214218800,42300,42300,42300,42300,0
|
|
20230818,182100,9214218800,42300,42300,42300,42300,0
|
|
20230818,182000,9214218800,42300,42300,42300,42300,0
|
|
20230818,181900,9214218800,42300,42300,42300,42300,0
|
|
20230818,181800,9214218800,42300,42300,42300,42300,0
|
|
20230818,181700,9214218800,42300,42300,42300,42300,0
|
|
20230818,181600,9214218800,42300,42300,42300,42300,0
|
|
20230818,181500,9214218800,42300,42300,42300,42300,0
|
|
20230818,181400,9214218800,42300,42300,42300,42300,0
|
|
20230818,181300,9214218800,42300,42300,42300,42300,0
|
|
20230818,181200,9214218800,42300,42300,42300,42300,50557
|
|
20230818,181100,9214218800,42300,42300,42300,42300,0
|
|
20230818,181000,9214218800,42300,42300,42300,42300,0
|
|
20230818,180900,9214218800,42300,42300,42300,42300,0
|
|
20230818,180800,9214218800,42300,42300,42300,42300,0
|
|
20230818,180700,9214218800,42300,42300,42300,42300,0
|
|
20230818,180600,9214218800,42300,42300,42300,42300,0
|
|
20230818,180500,9214218800,42300,42300,42300,42300,0
|
|
20230818,180400,9214218800,42300,42300,42300,42300,0
|
|
20230818,180300,9214218800,42300,42300,42300,42300,0
|
|
20230818,180200,9214218800,42300,42300,42300,42300,0
|
|
20230818,180100,9214218800,42300,42300,42300,42300,0
|
|
20230818,180000,9214218800,42300,42300,42300,42300,0
|
|
20230818,175900,9214218800,42300,42300,42300,42300,0
|
|
20230818,175800,9214218800,42300,42300,42300,42300,0
|
|
20230818,175700,9214218800,42300,42300,42300,42300,0
|
|
20230818,175600,9214218800,42300,42300,42300,42300,0
|
|
20230818,175500,9214218800,42300,42300,42300,42300,0
|
|
20230818,175400,9214218800,42300,42300,42300,42300,0
|
|
20230818,175300,9214218800,42300,42300,42300,42300,0
|
|
20230818,175200,9214218800,42300,42300,42300,42300,0
|
|
20230818,175100,9214218800,42300,42300,42300,42300,0
|
|
20230818,175000,9214218800,42300,42300,42300,42300,0
|
|
20230818,174900,9214218800,42300,42300,42300,42300,0
|
|
20230818,174800,9214218800,42300,42300,42300,42300,0
|
|
20230818,174700,9214218800,42300,42300,42300,42300,0
|
|
20230818,174600,9214218800,42300,42300,42300,42300,0
|
|
20230818,174500,9214218800,42300,42300,42300,42300,0
|
|
20230818,174400,9214218800,42300,42300,42300,42300,0
|
|
20230818,174300,9214218800,42300,42300,42300,42300,0
|
|
20230818,174200,9214218800,42300,42300,42300,42300,50557
|
|
20230818,174100,9214218800,42300,42300,42300,42300,0
|
|
20230818,174000,9214218800,42300,42300,42300,42300,0
|
|
20230818,173900,9214218800,42300,42300,42300,42300,0
|
|
20230818,173800,9214218800,42300,42300,42300,42300,0
|
|
20230818,173700,9214218800,42300,42300,42300,42300,0
|
|
20230818,173600,9214218800,42300,42300,42300,42300,0
|
|
20230818,173500,9214218800,42300,42300,42300,42300,0
|
|
20230818,173400,9214218800,42300,42300,42300,42300,0
|
|
20230818,173300,9214218800,42300,42300,42300,42300,0
|
|
20230818,173200,9214218800,42300,42300,42300,42300,0
|
|
20230818,173100,9214218800,42300,42300,42300,42300,0
|
|
20230818,173000,9214218800,42300,42300,42300,42300,0
|
|
20230818,172900,9214218800,42300,42300,42300,42300,0
|
|
20230818,172800,9214218800,42300,42300,42300,42300,0
|
|
20230818,172700,9214218800,42300,42300,42300,42300,0
|
|
20230818,172600,9214218800,42300,42300,42300,42300,0
|
|
20230818,172500,9214218800,42300,42300,42300,42300,0
|
|
20230818,172400,9214218800,42300,42300,42300,42300,0
|
|
20230818,172300,9214218800,42300,42300,42300,42300,0
|
|
20230818,172200,9214218800,42300,42300,42300,42300,0
|
|
20230818,172100,9214218800,42300,42300,42300,42300,0
|
|
20230818,172000,9214218800,42300,42300,42300,42300,0
|
|
20230818,171900,9214218800,42300,42300,42300,42300,0
|
|
20230818,171800,9214218800,42300,42300,42300,42300,0
|
|
20230818,171700,9214218800,42300,42300,42300,42300,0
|
|
20230818,171600,9214218800,42300,42300,42300,42300,0
|
|
20230818,171500,9214218800,42300,42300,42300,42300,0
|
|
20230818,171400,9214218800,42300,42300,42300,42300,0
|
|
20230818,171300,9214218800,42300,42300,42300,42300,0
|
|
20230818,171200,9214218800,42300,42300,42300,42300,50557
|
|
20230818,171100,9214218800,42300,42300,42300,42300,0
|
|
20230818,171000,9214218800,42300,42300,42300,42300,0
|
|
20230818,170900,9214218800,42300,42300,42300,42300,0
|
|
20230818,170800,9214218800,42300,42300,42300,42300,0
|
|
20230818,170700,9214218800,42300,42300,42300,42300,0
|
|
20230818,170600,9214218800,42300,42300,42300,42300,0
|
|
20230818,170500,9214218800,42300,42300,42300,42300,0
|
|
20230818,170400,9214218800,42300,42300,42300,42300,0
|
|
20230818,170300,9214218800,42300,42300,42300,42300,0
|
|
20230818,170200,9214218800,42300,42300,42300,42300,0
|
|
20230818,170100,9214218800,42300,42300,42300,42300,0
|
|
20230818,170000,9214218800,42300,42300,42300,42300,0
|
|
20230818,165900,9214218800,42300,42300,42300,42300,0
|
|
20230818,165800,9214218800,42300,42300,42300,42300,0
|
|
20230818,165700,9214218800,42300,42300,42300,42300,0
|
|
20230818,165600,9214218800,42300,42300,42300,42300,0
|
|
20230818,165500,9214218800,42300,42300,42300,42300,0
|
|
20230818,165400,9214218800,42300,42300,42300,42300,0
|
|
20230818,165300,9214218800,42300,42300,42300,42300,0
|
|
20230818,165200,9214218800,42300,42300,42300,42300,0
|
|
20230818,165100,9214218800,42300,42300,42300,42300,0
|
|
20230818,165000,9214218800,42300,42300,42300,42300,0
|
|
20230818,164900,9214218800,42300,42300,42300,42300,0
|
|
20230818,164800,9214218800,42300,42300,42300,42300,0
|
|
20230818,164700,9214218800,42300,42300,42300,42300,0
|
|
20230818,164600,9214218800,42300,42300,42300,42300,0
|
|
20230818,164500,9214218800,42300,42300,42300,42300,0
|
|
20230818,164400,9214218800,42300,42300,42300,42300,0
|
|
20230818,164300,9214218800,42300,42300,42300,42300,0
|
|
20230818,164200,9214218800,42300,42300,42300,42300,50557
|
|
20230818,164100,9214218800,42300,42300,42300,42300,0
|
|
20230818,164000,9214218800,42300,42300,42300,42300,0
|
|
20230818,163900,9214218800,42300,42300,42300,42300,0
|
|
20230818,163800,9214218800,42300,42300,42300,42300,0
|
|
20230818,163700,9214218800,42300,42300,42300,42300,0
|
|
20230818,163600,9214218800,42300,42300,42300,42300,0
|
|
20230818,163500,9214218800,42300,42300,42300,42300,0
|
|
20230818,163400,9214218800,42300,42300,42300,42300,0
|
|
20230818,163300,9214218800,42300,42300,42300,42300,0
|
|
20230818,163200,9214218800,42300,42300,42300,42300,0
|
|
20230818,163100,9214218800,42300,42300,42300,42300,0
|
|
20230818,163000,9214218800,42300,42300,42300,42300,0
|
|
20230818,162900,9214218800,42300,42300,42300,42300,0
|
|
20230818,162800,9214218800,42300,42300,42300,42300,0
|
|
20230818,162700,9214218800,42300,42300,42300,42300,0
|
|
20230818,162600,9214218800,42300,42300,42300,42300,0
|
|
20230818,162500,9214218800,42300,42300,42300,42300,0
|
|
20230818,162400,9214218800,42300,42300,42300,42300,0
|
|
20230818,162300,9214218800,42300,42300,42300,42300,0
|
|
20230818,162200,9214218800,42300,42300,42300,42300,0
|
|
20230818,162100,9214218800,42300,42300,42300,42300,0
|
|
20230818,162000,9214218800,42300,42300,42300,42300,0
|
|
20230818,161900,9214218800,42300,42300,42300,42300,0
|
|
20230818,161800,9214218800,42300,42300,42300,42300,0
|
|
20230818,161700,9214218800,42300,42300,42300,42300,0
|
|
20230818,161600,9214218800,42300,42300,42300,42300,0
|
|
20230818,161500,9214218800,42300,42300,42300,42300,0
|
|
20230818,161400,9214218800,42300,42300,42300,42300,0
|
|
20230818,161300,9214218800,42300,42300,42300,42300,0
|
|
20230818,161200,9214218800,42300,42300,42300,42300,50557
|
|
20230818,161100,9214218800,42300,42300,42300,42300,0
|
|
20230818,161000,9214218800,42300,42300,42300,42300,0
|
|
20230818,160900,9214218800,42300,42300,42300,42300,0
|
|
20230818,160800,9214218800,42300,42300,42300,42300,0
|
|
20230818,160700,9214218800,42300,42300,42300,42300,0
|
|
20230818,160600,9214218800,42300,42300,42300,42300,0
|
|
20230818,160500,9214218800,42300,42300,42300,42300,0
|
|
20230818,160400,9214218800,42300,42300,42300,42300,0
|
|
20230818,160300,9214218800,42300,42300,42300,42300,0
|
|
20230818,160200,9214218800,42300,42300,42300,42300,0
|
|
20230818,160100,9214218800,42300,42300,42300,42300,0
|
|
20230818,160000,9214218800,42300,42300,42300,42300,0
|
|
20230818,155900,9214218800,42300,42300,42300,42300,0
|
|
20230818,155800,9214218800,42300,42300,42300,42300,0
|
|
20230818,155700,9214218800,42300,42300,42300,42300,0
|
|
20230818,155600,9214218800,42300,42300,42300,42300,0
|
|
20230818,155500,9214218800,42300,42300,42300,42300,0
|
|
20230818,155400,9214218800,42300,42300,42300,42300,0
|
|
20230818,155300,9214218800,42300,42300,42300,42300,0
|
|
20230818,155200,9214218800,42300,42300,42300,42300,0
|
|
20230818,155100,9214218800,42300,42300,42300,42300,0
|
|
20230818,155000,9214218800,42300,42300,42300,42300,0
|
|
20230818,154900,9214218800,42300,42300,42300,42300,0
|
|
20230818,154800,9214218800,42300,42300,42300,42300,0
|
|
20230818,154700,9214218800,42300,42300,42300,42300,0
|
|
20230818,154600,9214218800,42300,42300,42300,42300,0
|
|
20230818,154500,9214218800,42300,42300,42300,42300,0
|
|
20230818,154400,9214218800,42300,42300,42300,42300,0
|
|
20230818,154300,9214218800,42300,42300,42300,42300,0
|
|
20230818,154200,9214218800,42300,42300,42300,42300,50557
|
|
20230818,154100,9214218800,42300,42300,42300,42300,0
|
|
20230818,154000,9214218800,42300,42300,42300,42300,0
|
|
20230818,153900,9214218800,42300,42300,42300,42300,0
|
|
20230818,153800,9214218800,42300,42300,42300,42300,0
|
|
20230818,153700,9214218800,42300,42300,42300,42300,0
|
|
20230818,153600,9214218800,42300,42300,42300,42300,0
|
|
20230818,153500,9214218800,42300,42300,42300,42300,0
|
|
20230818,153400,9214218800,42300,42300,42300,42300,0
|
|
20230818,153300,9214218800,42300,42300,42300,42300,0
|
|
20230818,153200,9214218800,42300,42300,42300,42300,0
|
|
20230818,153100,9214218800,42300,42300,42300,42300,0
|
|
20230818,153000,9214218800,42300,42300,42300,42300,50557
|
|
20230818,152900,7075657700,42050,42050,42050,42050,0
|
|
20230818,152800,7075657700,42050,42050,42050,42050,0
|
|
20230818,152700,7075657700,42050,42050,42050,42050,0
|
|
20230818,152600,7075657700,42050,42050,42050,42050,0
|
|
20230818,152500,7075657700,42050,42050,42050,42050,0
|
|
20230818,152400,7075657700,42050,42050,42050,42050,0
|
|
20230818,152300,7075657700,42050,42050,42050,42050,0
|
|
20230818,152200,7075657700,42050,42050,42050,42050,0
|
|
20230818,152100,7075657700,42050,42050,42050,42050,0
|
|
20230818,152000,7075657700,42050,42050,42050,42050,0
|
|
20230818,151900,7075657700,42050,42000,42050,41950,547
|
|
20230818,151800,7052671600,41950,41950,42000,41900,724
|
|
20230818,151700,7022308500,41900,41950,42000,41900,534
|
|
20230818,151600,6999899550,41900,41900,41950,41850,1025
|
|
20230818,151500,6956946750,41950,41900,41950,41850,589
|
|
20230818,151400,6932264900,41850,41900,41900,41850,286
|
|
20230818,151300,6920282100,41900,41850,41900,41850,1106
|
|
20230818,151200,6873994500,41850,41900,41900,41850,215
|
|
20230818,151100,6864986800,41850,41850,41900,41850,185
|
|
20230818,151000,6857238000,41900,42000,42000,41850,2083
|
|
20230818,150900,6769904200,42000,42000,42000,41950,178
|
|
20230818,150800,6762431400,42000,41950,42000,41950,221
|
|
20230818,150700,6753149650,41950,42000,42000,41950,328
|
|
20230818,150600,6739376600,42000,41950,42000,41900,568
|
|
20230818,150500,6715548700,41950,41950,41950,41900,389
|
|
20230818,150400,6699230350,41950,41900,41950,41850,1140
|
|
20230818,150300,6651459700,41900,41900,41900,41850,946
|
|
20230818,150200,6611823150,41900,41900,41900,41850,195
|
|
20230818,150100,6603652950,41900,41900,41900,41850,279
|
|
20230818,150000,6591963050,41900,41800,41900,41800,1597
|
|
20230818,145900,6525131650,41850,41800,41850,41800,114
|
|
20230818,145800,6520364750,41800,41800,41850,41800,318
|
|
20230818,145700,6507063650,41850,41850,41850,41800,281
|
|
20230818,145600,6495310250,41850,41850,41850,41800,165
|
|
20230818,145500,6488410950,41850,41800,41850,41800,543
|
|
20230818,145400,6465695800,41850,41850,41850,41800,155
|
|
20230818,145300,6459214750,41850,41850,41850,41800,332
|
|
20230818,145200,6445327850,41800,41800,41850,41800,763
|
|
20230818,145100,6413404150,41800,41800,41850,41800,306
|
|
20230818,145000,6400611950,41800,41800,41850,41800,103
|
|
20230818,144900,6396305650,41800,41850,41850,41800,455
|
|
20230818,144800,6377272200,41850,41900,41900,41850,1629
|
|
20230818,144700,6309097300,41850,41850,41900,41850,120
|
|
20230818,144600,6304074700,41850,41850,41900,41850,206
|
|
20230818,144500,6295453550,41850,41950,41950,41850,1400
|
|
20230818,144400,6236786700,41950,41850,41950,41850,1776
|
|
20230818,144300,6162366400,41850,41850,41900,41850,370
|
|
20230818,144200,6146875850,41900,41850,41900,41850,241
|
|
20230818,144100,6136785150,41850,41850,41900,41850,196
|
|
20230818,144000,6128582400,41850,41850,41900,41850,660
|
|
20230818,143900,6100959850,41850,41850,41900,41850,156
|
|
20230818,143800,6094429750,41850,41850,41900,41850,191
|
|
20230818,143700,6086436350,41900,41850,41900,41850,197
|
|
20230818,143600,6078191050,41900,41950,41950,41850,1619
|
|
20230818,143500,6010362850,41900,41900,41950,41900,289
|
|
20230818,143400,5998249900,41950,41900,41950,41900,182
|
|
20230818,143300,5990620400,41950,41900,41950,41900,314
|
|
20230818,143200,5977456900,41950,41950,41950,41900,175
|
|
20230818,143100,5970123050,41950,41850,41950,41850,1119
|
|
20230818,143000,5923243550,41850,41900,41900,41850,194
|
|
20230818,142900,5915121700,41850,41900,41900,41850,307
|
|
20230818,142800,5902266350,41900,41900,41900,41850,231
|
|
20230818,142700,5892593500,41850,41900,41900,41850,220
|
|
20230818,142600,5883384850,41900,41900,41900,41850,210
|
|
20230818,142500,5874593700,41850,41900,41900,41850,108
|
|
20230818,142400,5870073700,41850,41850,41900,41850,268
|
|
20230818,142300,5858854900,41900,41900,41900,41850,398
|
|
20230818,142200,5842186050,41900,41850,41900,41850,511
|
|
20230818,142100,5820785000,41850,41900,41900,41850,180
|
|
20230818,142000,5813249300,41850,41850,41900,41850,61
|
|
20230818,141900,5810695950,41850,41900,41900,41850,263
|
|
20230818,141800,5799684900,41850,41900,41900,41850,381
|
|
20230818,141700,5783728400,41850,41900,41900,41850,243
|
|
20230818,141600,5773553600,41900,41900,41900,41850,521
|
|
20230818,141500,5751731100,41850,41850,41900,41850,319
|
|
20230818,141400,5738372600,41900,41950,41950,41850,564
|
|
20230818,141300,5714741800,41900,41950,41950,41900,218
|
|
20230818,141200,5705604850,41900,41950,41950,41900,130
|
|
20230818,141100,5700157750,41900,41850,42000,41850,1111
|
|
20230818,141000,5653586850,41850,41950,41950,41850,461
|
|
20230818,140900,5634269300,41900,41950,41950,41900,144
|
|
20230818,140800,5628235600,41900,41900,41950,41900,155
|
|
20230818,140700,5621741050,41950,41900,41950,41900,325
|
|
20230818,140600,5608118150,41900,41900,41950,41900,310
|
|
20230818,140500,5595125500,41900,41900,41950,41900,207
|
|
20230818,140400,5586452150,41950,41950,41950,41900,202
|
|
20230818,140300,5577984900,41950,41900,41950,41900,277
|
|
20230818,140200,5566374300,41950,41950,42000,41900,554
|
|
20230818,140100,5543131500,42000,41950,42000,41950,302
|
|
20230818,140000,5530462300,42000,41950,42000,41950,124
|
|
20230818,135900,5525260400,42000,41950,42000,41950,414
|
|
20230818,135800,5507882850,42000,42000,42000,41950,291
|
|
20230818,135700,5495668900,42000,41900,42000,41900,362
|
|
20230818,135600,5480482250,41900,41950,41950,41900,344
|
|
20230818,135500,5466063800,41900,41900,41950,41900,363
|
|
20230818,135400,5450850350,41950,41950,41950,41900,212
|
|
20230818,135300,5441964650,41950,41950,41950,41900,315
|
|
20230818,135200,5428760550,41950,41950,41950,41900,202
|
|
20230818,135100,5420292600,41950,41950,41950,41900,300
|
|
20230818,135000,5407714400,41950,41900,41950,41850,787
|
|
20230818,134900,5374737450,41900,41950,42000,41900,1782
|
|
20230818,134800,5299992450,41950,41950,42000,41950,244
|
|
20230818,134700,5289753000,41950,41950,42000,41950,251
|
|
20230818,134600,5279219900,41950,42000,42000,41950,166
|
|
20230818,134500,5272254350,42000,42000,42000,41950,249
|
|
20230818,134400,5261802550,42000,42000,42000,41950,208
|
|
20230818,134300,5253074800,42000,41950,42000,41950,283
|
|
20230818,134200,5241196400,42000,42000,42000,41950,379
|
|
20230818,134100,5225286000,42000,41950,42000,41950,87
|
|
20230818,134000,5221633100,41950,42000,42000,41950,387
|
|
20230818,133900,5205388800,42000,41800,42000,41800,2733
|
|
20230818,133800,5090795600,41850,41850,41850,41800,307
|
|
20230818,133700,5077956850,41850,41850,41850,41800,198
|
|
20230818,133600,5069675500,41800,41850,41900,41800,942
|
|
20230818,133500,5030259900,41850,41900,41900,41850,315
|
|
20230818,133400,5017072000,41900,41900,41900,41850,1026
|
|
20230818,133300,4974090300,41900,41900,41900,41850,280
|
|
20230818,133200,4962370400,41900,41850,41900,41850,183
|
|
20230818,133100,4954711750,41900,41850,41900,41850,43
|
|
20230818,133000,4952912000,41850,41850,41900,41850,149
|
|
20230818,132900,4946675000,41900,41850,41900,41850,186
|
|
20230818,132800,4938890800,41900,41850,41900,41850,578
|
|
20230818,132700,4914700100,41850,41800,41850,41800,199
|
|
20230818,132600,4906381850,41850,41850,41850,41800,102
|
|
20230818,132500,4902118100,41800,41900,41900,41800,1013
|
|
20230818,132400,4859731050,41850,41900,41900,41850,322
|
|
20230818,132300,4846253700,41850,41850,41900,41850,414
|
|
20230818,132200,4828925250,41900,41850,41900,41850,150
|
|
20230818,132100,4822647200,41900,41850,41900,41850,100
|
|
20230818,132000,4818462050,41850,41900,41900,41850,175
|
|
20230818,131900,4811137750,41850,41900,41950,41850,1258
|
|
20230818,131800,4758429250,41900,41950,41950,41900,225
|
|
20230818,131700,4749000200,41950,41950,41950,41900,175
|
|
20230818,131600,4741664050,41950,41900,41950,41900,314
|
|
20230818,131500,4728500650,41900,41950,41950,41900,274
|
|
20230818,131400,4717013500,41900,41950,41950,41900,290
|
|
20230818,131300,4704854750,41950,41950,41950,41900,277
|
|
20230818,131200,4693243200,41950,41950,41950,41900,107
|
|
20230818,131100,4688755250,41950,42000,42000,41950,265
|
|
20230818,131000,4677636350,41950,41950,41950,41900,428
|
|
20230818,130900,4659683300,41950,41900,42000,41900,1395
|
|
20230818,130800,4601171200,41950,41900,41950,41900,236
|
|
20230818,130700,4591275950,41950,41900,41950,41900,324
|
|
20230818,130600,4577697750,41900,41900,41950,41900,152
|
|
20230818,130500,4571327650,41900,41900,41950,41900,161
|
|
20230818,130400,4564581500,41900,41950,41950,41900,671
|
|
20230818,130300,4536436350,42000,41950,42000,41950,145
|
|
20230818,130200,4530353450,41950,41950,42000,41950,134
|
|
20230818,130100,4524731900,41950,41950,42000,41950,278
|
|
20230818,130000,4513068300,41950,41950,42000,41950,219
|
|
20230818,125900,4503879700,41950,42000,42000,41950,134
|
|
20230818,125800,4498258200,42000,42000,42000,41950,225
|
|
20230818,125700,4488816050,41950,42000,42000,41950,256
|
|
20230818,125600,4478070750,41950,41950,42000,41950,256
|
|
20230818,125500,4467328000,42000,42000,42000,41950,183
|
|
20230818,125400,4459648150,41950,41950,42000,41950,205
|
|
20230818,125300,4451047100,41950,41900,42000,41900,632
|
|
20230818,125200,4424538900,41900,41900,41900,41900,142
|
|
20230818,125100,4418589100,41900,41900,41900,41850,577
|
|
20230818,125000,4394416700,41850,41900,41950,41850,113
|
|
20230818,124900,4389682100,41900,41900,41950,41900,364
|
|
20230818,124800,4374430250,41950,41950,41950,41900,142
|
|
20230818,124700,4368480350,41900,41900,41900,41900,154
|
|
20230818,124600,4362027750,41950,41950,41950,41900,132
|
|
20230818,124500,4356495300,41900,41900,41950,41900,253
|
|
20230818,124400,4345892050,41900,41900,41950,41900,891
|
|
20230818,124300,4308521900,41900,41900,41900,41900,142
|
|
20230818,124200,4302572100,41900,41900,41950,41900,230
|
|
20230818,124100,4292934850,41900,41900,41900,41900,186
|
|
20230818,124000,4285141450,41900,41900,41900,41900,201
|
|
20230818,123900,4276719550,41900,41950,41950,41900,184
|
|
20230818,123800,4269007600,41900,41900,41900,41900,171
|
|
20230818,123700,4261842700,41950,41900,41950,41900,161
|
|
20230818,123600,4255096750,41900,41950,41950,41900,531
|
|
20230818,123500,4232831900,41950,41950,41950,41950,122
|
|
20230818,123400,4227714000,41950,41950,42000,41950,204
|
|
20230818,123300,4219154900,41950,41950,42000,41950,216
|
|
20230818,123200,4210093650,42000,41950,42000,41950,122
|
|
20230818,123100,4204975500,41950,41950,41950,41950,158
|
|
20230818,123000,4198347400,41950,41950,42000,41950,218
|
|
20230818,122900,4189200850,41950,41950,42000,41950,288
|
|
20230818,122800,4177119000,41950,41950,41950,41950,309
|
|
20230818,122700,4164156450,42000,41900,42000,41900,2137
|
|
20230818,122600,4074462750,41950,41950,41950,41900,167
|
|
20230818,122500,4067464900,41950,41900,41950,41900,153
|
|
20230818,122400,4061052250,41900,41950,41950,41900,649
|
|
20230818,122300,4033830900,41900,41900,41950,41900,145
|
|
20230818,122200,4027754950,41950,41900,41950,41900,106
|
|
20230818,122100,4023312200,41900,41900,41950,41900,165
|
|
20230818,122000,4016397450,41900,42000,42000,41900,168
|
|
20230818,121900,4009357950,41950,41950,42000,41950,393
|
|
20230818,121800,3992871450,41950,41950,42000,41950,306
|
|
20230818,121700,3980033650,41950,41950,42000,41950,118
|
|
20230818,121600,3975083500,41950,41950,42000,41950,197
|
|
20230818,121500,3966817800,41950,42000,42000,41950,207
|
|
20230818,121400,3958131250,42000,41950,42000,41950,140
|
|
20230818,121300,3952257700,41950,41950,42000,41950,176
|
|
20230818,121200,3944874300,41950,41950,41950,41950,462
|
|
20230818,121100,3925493400,41950,41950,42000,41950,506
|
|
20230818,121000,3904266600,41950,41900,41950,41900,158
|
|
20230818,120900,3897644950,41950,41900,41950,41900,225
|
|
20230818,120800,3888214650,41950,41950,42000,41950,153
|
|
20230818,120700,3881796250,41950,42000,42000,41900,783
|
|
20230818,120600,3848932150,42000,42000,42050,42000,176
|
|
20230818,120500,3841538200,42000,42000,42050,42000,137
|
|
20230818,120400,3835784100,42050,42000,42050,42000,274
|
|
20230818,120300,3824273950,42050,41950,42050,41950,516
|
|
20230818,120200,3802617000,41900,41900,41950,41900,271
|
|
20230818,120100,3791261950,41900,41950,41950,41900,136
|
|
20230818,120000,3785563450,41950,41950,41950,41900,112
|
|
20230818,115900,3780865450,41900,41850,41900,41850,351
|
|
20230818,115800,3766168750,41900,41850,41900,41850,161
|
|
20230818,115700,3759430750,41850,41850,41850,41800,267
|
|
20230818,115600,3748257550,41900,41900,41900,41850,163
|
|
20230818,115500,3741431400,41950,41800,41950,41800,314
|
|
20230818,115400,3728292500,41800,41800,41800,41750,377
|
|
20230818,115300,3712536850,41800,41800,41850,41750,420
|
|
20230818,115200,3694983800,41750,41750,41800,41750,173
|
|
20230818,115100,3687759700,41800,41750,41800,41750,235
|
|
20230818,115000,3677946350,41800,41800,41800,41750,243
|
|
20230818,114900,3667799550,41750,41800,41800,41750,553
|
|
20230818,114800,3644701700,41750,41800,41800,41750,189
|
|
20230818,114700,3636802450,41800,41850,41850,41800,385
|
|
20230818,114600,3620709250,41800,41850,41850,41800,561
|
|
20230818,114500,3597257300,41850,41800,41850,41800,322
|
|
20230818,114400,3583792500,41800,41850,41850,41800,346
|
|
20230818,114300,3569316950,41850,41900,41900,41850,145
|
|
20230818,114200,3563244350,41900,41800,41950,41800,605
|
|
20230818,114100,3537921350,41800,41850,41850,41800,139
|
|
20230818,114000,3532110550,41850,41850,41850,41800,201
|
|
20230818,113900,3523706950,41800,41800,41850,41800,128
|
|
20230818,113800,3518351850,41850,41850,41900,41800,1062
|
|
20230818,113700,3473907750,41850,41900,41900,41850,258
|
|
20230818,113600,3463106350,41950,41950,41950,41850,1837
|
|
20230818,113500,3386120650,41950,41950,42000,41950,180
|
|
20230818,113400,3378568800,42000,41950,42000,41950,1021
|
|
20230818,113300,3335736100,41950,41950,42000,41950,164
|
|
20230818,113200,3328855550,41950,41950,42000,41950,141
|
|
20230818,113100,3322940100,41950,41900,42000,41900,564
|
|
20230818,113000,3299276250,41900,41900,41950,41900,324
|
|
20230818,112900,3285697200,41950,41900,41950,41900,197
|
|
20230818,112800,3277442850,41900,41900,41950,41900,452
|
|
20230818,112700,3258503850,41900,41950,41950,41900,249
|
|
20230818,112600,3248068150,41900,41900,41900,41900,209
|
|
20230818,112500,3239311050,41900,42000,42000,41900,295
|
|
20230818,112400,3226937100,41950,42000,42000,41950,607
|
|
20230818,112300,3201452500,42050,42000,42050,42000,142
|
|
20230818,112200,3195487200,42000,42050,42050,42000,229
|
|
20230818,112100,3185866050,42050,42050,42050,42050,1
|
|
20230818,112000,3185824000,42000,42100,42100,42000,362
|
|
20230818,111900,3170594200,42100,42050,42100,42000,2156
|
|
20230818,111800,3079923850,42050,42200,42200,42050,1245
|
|
20230818,111700,3027469450,42200,42200,42200,42150,368
|
|
20230818,111600,3011940900,42200,42150,42200,42150,428
|
|
20230818,111500,2993892150,42150,42150,42150,42150,53
|
|
20230818,111400,2991658200,42150,42150,42150,42100,26
|
|
20230818,111300,2990562850,42100,42050,42100,42050,812
|
|
20230818,111200,2956379100,42050,42050,42050,42050,52
|
|
20230818,111100,2954192500,42050,42100,42100,42050,129
|
|
20230818,111000,2948767250,42100,42050,42100,42050,43
|
|
20230818,110900,2946957500,42100,42000,42100,42000,70
|
|
20230818,110800,2944012500,42000,42000,42100,42000,8
|
|
20230818,110700,2943676200,42000,42050,42050,42000,295
|
|
20230818,110600,2931275750,42000,42000,42050,42000,1048
|
|
20230818,110500,2887213050,42000,42100,42100,42000,1629
|
|
20230818,110400,2818717450,42050,42050,42050,42050,240
|
|
20230818,110300,2808625450,42050,42050,42100,42050,780
|
|
20230818,110200,2775825750,42050,42050,42100,42050,790
|
|
20230818,110100,2742601000,42050,41950,42050,41950,392
|
|
20230818,110000,2726138550,41950,42050,42050,41950,402
|
|
20230818,105900,2709254150,42000,42000,42000,42000,62
|
|
20230818,105800,2706650150,42050,42000,42050,42000,48
|
|
20230818,105700,2704632500,42050,42000,42050,42000,68
|
|
20230818,105600,2701776100,42050,42050,42050,42000,19
|
|
20230818,105500,2700977900,42050,42000,42050,42000,232
|
|
20230818,105400,2691223400,42000,41950,42000,41950,155
|
|
20230818,105300,2684714200,41950,42000,42000,41950,40
|
|
20230818,105200,2683034650,42000,42000,42000,41950,38
|
|
20230818,105100,2681439950,42000,42000,42000,41950,44
|
|
20230818,105000,2679592250,41950,41950,41950,41950,20
|
|
20230818,104900,2678753250,41950,41900,41950,41900,112
|
|
20230818,104800,2674055200,41950,42000,42000,41950,7
|
|
20230818,104700,2673761350,42000,42050,42050,41900,1332
|
|
20230818,104600,2617842050,42050,42050,42050,42000,37
|
|
20230818,104500,2616286450,42000,42000,42000,42000,11
|
|
20230818,104400,2615824450,42050,42100,42100,42000,419
|
|
20230818,104300,2598201150,42100,42200,42200,42100,3027
|
|
20230818,104200,2470569400,42150,42150,42150,42150,30
|
|
20230818,104100,2469304900,42150,42150,42200,42100,373
|
|
20230818,104000,2453582200,42150,42150,42150,42150,214
|
|
20230818,103900,2444562100,42200,42150,42200,42100,502
|
|
20230818,103800,2423403400,42100,42100,42150,42100,251
|
|
20230818,103700,2412825500,42150,42100,42150,42100,100
|
|
20230818,103600,2408614150,42150,42100,42150,42100,505
|
|
20230818,103500,2387351050,42100,42100,42100,42100,5
|
|
20230818,103400,2387140550,42150,42150,42150,42100,90
|
|
20230818,103300,2383347700,42100,42150,42200,42100,214
|
|
20230818,103200,2374328050,42200,42100,42200,42100,412
|
|
20230818,103100,2356955100,42150,42100,42150,42100,231
|
|
20230818,103000,2347220100,42100,42100,42150,42100,53
|
|
20230818,102900,2344988250,42150,42100,42200,42100,305
|
|
20230818,102800,2332136900,42150,42150,42150,42100,574
|
|
20230818,102700,2307946600,42150,42100,42200,42100,865
|
|
20230818,102600,2271515500,42150,42150,42150,42150,53
|
|
20230818,102500,2269281550,42100,42000,42150,42000,795
|
|
20230818,102400,2235836900,42000,42100,42100,42000,1364
|
|
20230818,102300,2178515000,42050,42050,42100,42000,633
|
|
20230818,102200,2151883250,42100,42100,42150,42050,2266
|
|
20230818,102100,2056418050,42100,42100,42100,42050,420
|
|
20230818,102000,2038737200,42100,42150,42150,42000,579
|
|
20230818,101900,2014379800,42150,42000,42150,42000,478
|
|
20230818,101800,1994272050,42000,42000,42050,41950,969
|
|
20230818,101700,1953569200,42000,41950,42000,41950,94
|
|
20230818,101600,1949624700,41950,41900,41950,41850,1311
|
|
20230818,101500,1894659800,41900,41950,41950,41900,450
|
|
20230818,101400,1875803150,41950,41900,41950,41900,35
|
|
20230818,101300,1874336450,41950,41900,41950,41900,267
|
|
20230818,101200,1863147850,41900,41850,41900,41850,368
|
|
20230818,101100,1847739050,41800,41800,41850,41800,19
|
|
20230818,101000,1846944650,41850,41750,41900,41700,760
|
|
20230818,100900,1815202150,41750,41600,41750,41600,974
|
|
20230818,100800,1774618450,41650,41600,41650,41600,11
|
|
20230818,100700,1774160450,41650,41650,41650,41600,72
|
|
20230818,100600,1771162450,41600,41650,41650,41600,101
|
|
20230818,100500,1766956400,41650,41650,41700,41650,243
|
|
20230818,100400,1756835000,41650,41600,41700,41600,630
|
|
20230818,100300,1730595100,41650,41650,41650,41650,8
|
|
20230818,100200,1730261900,41650,41650,41650,41600,62
|
|
20230818,100100,1727680200,41650,41650,41650,41650,20
|
|
20230818,100000,1726847200,41600,41650,41650,41550,1113
|
|
20230818,095900,1680551950,41650,41700,41700,41600,670
|
|
20230818,095800,1652650900,41700,41650,41700,41650,69
|
|
20230818,095700,1649776750,41700,41700,41700,41700,20
|
|
20230818,095600,1648942750,41700,41700,41700,41650,112
|
|
20230818,095500,1644272450,41700,41750,41750,41700,429
|
|
20230818,095400,1626365500,41750,41800,41800,41750,127
|
|
20230818,095300,1621063000,41750,41850,41850,41750,1426
|
|
20230818,095200,1561477500,41800,41900,41900,41800,1694
|
|
20230818,095100,1490588200,41850,41900,42000,41850,2277
|
|
20230818,095000,1395113900,41950,41850,41950,41850,242
|
|
20230818,094900,1384974000,41850,41800,41850,41750,175
|
|
20230818,094800,1377657550,41800,41750,41800,41750,98
|
|
20230818,094700,1373564900,41750,41750,41750,41700,21
|
|
20230818,094600,1372688250,41750,41750,41800,41700,284
|
|
20230818,094500,1360831600,41750,41600,41750,41600,362
|
|
20230818,094400,1345748500,41550,41600,41600,41550,439
|
|
20230818,094300,1327490050,41550,41600,41600,41550,182
|
|
20230818,094200,1319923150,41600,41600,41650,41600,195
|
|
20230818,094100,1311809000,41600,41600,41650,41550,1169
|
|
20230818,094000,1263175200,41550,41700,41750,41550,2703
|
|
20230818,093900,1150512000,41700,41650,41700,41650,9
|
|
20230818,093800,1150136800,41700,41600,41700,41600,213
|
|
20230818,093700,1141272150,41550,41500,41550,41450,226
|
|
20230818,093600,1131897500,41450,41400,41450,41350,268
|
|
20230818,093500,1120792450,41350,41450,41450,41350,623
|
|
20230818,093400,1094998950,41450,41450,41450,41450,7
|
|
20230818,093300,1094708800,41400,41450,41450,41400,44
|
|
20230818,093200,1092885250,41450,41500,41500,41350,2612
|
|
20230818,093100,984690800,41500,41550,41600,41500,145
|
|
20230818,093000,978666000,41550,41500,41550,41500,364
|
|
20230818,092900,963552900,41450,41500,41500,41450,861
|
|
20230818,092800,927827300,41500,41550,41550,41500,149
|
|
20230818,092700,921643300,41500,41550,41550,41500,980
|
|
20230818,092600,880931300,41500,41550,41550,41500,128
|
|
20230818,092500,875619050,41500,41650,41650,41500,2089
|
|
20230818,092400,788751300,41650,41650,41650,41600,117
|
|
20230818,092300,783879550,41600,41600,41650,41600,194
|
|
20230818,092200,775809000,41600,41550,41600,41500,314
|
|
20230818,092100,762757100,41550,41550,41550,41550,550
|
|
20230818,092000,739904600,41600,41500,41600,41500,87
|
|
20230818,091900,736291950,41500,41500,41500,41450,550
|
|
20230818,091800,713469500,41500,41450,41500,41450,500
|
|
20230818,091700,692735750,41450,41450,41550,41450,404
|
|
20230818,091600,675985650,41450,41400,41450,41400,557
|
|
20230818,091500,652915500,41400,41400,41450,41350,603
|
|
20230818,091400,627953600,41400,41450,41450,41350,1359
|
|
20230818,091300,571691950,41400,41400,41400,41350,1239
|
|
20230818,091200,520400600,41450,41450,41450,41400,67
|
|
20230818,091100,517623950,41450,41350,41450,41350,1019
|
|
20230818,091000,475441600,41350,41400,41400,41350,448
|
|
20230818,090900,456910200,41350,41350,41350,41300,1000
|
|
20230818,090800,415562550,41350,41350,41400,41300,500
|
|
20230818,090700,394884800,41350,41250,41350,41250,711
|
|
20230818,090600,365508650,41250,41200,41300,41200,469
|
|
20230818,090500,346162300,41200,41300,41300,41200,742
|
|
20230818,090400,315546500,41300,41250,41300,41200,1058
|
|
20230818,090300,271905200,41250,41250,41350,41200,1165
|
|
20230818,090200,223832650,41250,41200,41250,41200,606
|
|
20230818,090100,198854050,41200,41250,41350,41150,1687
|
|
20230818,090000,129361500,41250,41350,41400,41200,3130
|