602 lines
33 KiB
CSV
602 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,185900,29359233100,22550,22550,22550,22550,14340
|
|
20230718,185800,29359233100,22550,22550,22550,22550,0
|
|
20230718,185700,29359233100,22550,22550,22550,22550,0
|
|
20230718,185600,29359233100,22550,22550,22550,22550,0
|
|
20230718,185500,29359233100,22550,22550,22550,22550,0
|
|
20230718,185400,29359233100,22550,22550,22550,22550,0
|
|
20230718,185300,29359233100,22550,22550,22550,22550,0
|
|
20230718,185200,29359233100,22550,22550,22550,22550,0
|
|
20230718,185100,29359233100,22550,22550,22550,22550,0
|
|
20230718,185000,29359233100,22550,22550,22550,22550,0
|
|
20230718,184900,29359233100,22550,22550,22550,22550,0
|
|
20230718,184800,29359233100,22550,22550,22550,22550,0
|
|
20230718,184700,29359233100,22550,22550,22550,22550,0
|
|
20230718,184600,29359233100,22550,22550,22550,22550,0
|
|
20230718,184500,29359233100,22550,22550,22550,22550,0
|
|
20230718,184400,29359233100,22550,22550,22550,22550,0
|
|
20230718,184300,29359233100,22550,22550,22550,22550,0
|
|
20230718,184200,29359233100,22550,22550,22550,22550,0
|
|
20230718,184100,29359233100,22550,22550,22550,22550,0
|
|
20230718,184000,29359233100,22550,22550,22550,22550,0
|
|
20230718,183900,29359233100,22550,22550,22550,22550,0
|
|
20230718,183800,29359233100,22550,22550,22550,22550,0
|
|
20230718,183700,29359233100,22550,22550,22550,22550,0
|
|
20230718,183600,29359233100,22550,22550,22550,22550,0
|
|
20230718,183500,29359233100,22550,22550,22550,22550,0
|
|
20230718,183400,29359233100,22550,22550,22550,22550,0
|
|
20230718,183300,29359233100,22550,22550,22550,22550,0
|
|
20230718,183200,29359233100,22550,22550,22550,22550,0
|
|
20230718,183100,29359233100,22550,22550,22550,22550,0
|
|
20230718,183000,29359233100,22550,22550,22550,22550,0
|
|
20230718,182900,29359233100,22550,22550,22550,22550,14340
|
|
20230718,182800,29359233100,22550,22550,22550,22550,0
|
|
20230718,182700,29359233100,22550,22550,22550,22550,0
|
|
20230718,182600,29359233100,22550,22550,22550,22550,0
|
|
20230718,182500,29359233100,22550,22550,22550,22550,0
|
|
20230718,182400,29359233100,22550,22550,22550,22550,0
|
|
20230718,182300,29359233100,22550,22550,22550,22550,0
|
|
20230718,182200,29359233100,22550,22550,22550,22550,0
|
|
20230718,182100,29359233100,22550,22550,22550,22550,0
|
|
20230718,182000,29359233100,22550,22550,22550,22550,0
|
|
20230718,181900,29359233100,22550,22550,22550,22550,0
|
|
20230718,181800,29359233100,22550,22550,22550,22550,0
|
|
20230718,181700,29359233100,22550,22550,22550,22550,0
|
|
20230718,181600,29359233100,22550,22550,22550,22550,0
|
|
20230718,181500,29359233100,22550,22550,22550,22550,0
|
|
20230718,181400,29359233100,22550,22550,22550,22550,0
|
|
20230718,181300,29359233100,22550,22550,22550,22550,0
|
|
20230718,181200,29359233100,22550,22550,22550,22550,0
|
|
20230718,181100,29359233100,22550,22550,22550,22550,0
|
|
20230718,181000,29359233100,22550,22550,22550,22550,0
|
|
20230718,180900,29359233100,22550,22550,22550,22550,0
|
|
20230718,180800,29359233100,22550,22550,22550,22550,0
|
|
20230718,180700,29359233100,22550,22550,22550,22550,0
|
|
20230718,180600,29359233100,22550,22550,22550,22550,0
|
|
20230718,180500,29359233100,22550,22550,22550,22550,0
|
|
20230718,180400,29359233100,22550,22550,22550,22550,0
|
|
20230718,180300,29359233100,22550,22550,22550,22550,0
|
|
20230718,180200,29359233100,22550,22550,22550,22550,0
|
|
20230718,180100,29359233100,22550,22550,22550,22550,0
|
|
20230718,180000,29359233100,22550,22550,22550,22550,0
|
|
20230718,175900,29359233100,22550,22550,22550,22550,14340
|
|
20230718,175800,29359233100,22550,22550,22550,22550,0
|
|
20230718,175700,29359233100,22550,22550,22550,22550,0
|
|
20230718,175600,29359233100,22550,22550,22550,22550,0
|
|
20230718,175500,29359233100,22550,22550,22550,22550,0
|
|
20230718,175400,29359233100,22550,22550,22550,22550,0
|
|
20230718,175300,29359233100,22550,22550,22550,22550,0
|
|
20230718,175200,29359233100,22550,22550,22550,22550,0
|
|
20230718,175100,29359233100,22550,22550,22550,22550,0
|
|
20230718,175000,29359233100,22550,22550,22550,22550,0
|
|
20230718,174900,29359233100,22550,22550,22550,22550,0
|
|
20230718,174800,29359233100,22550,22550,22550,22550,0
|
|
20230718,174700,29359233100,22550,22550,22550,22550,0
|
|
20230718,174600,29359233100,22550,22550,22550,22550,0
|
|
20230718,174500,29359233100,22550,22550,22550,22550,0
|
|
20230718,174400,29359233100,22550,22550,22550,22550,0
|
|
20230718,174300,29359233100,22550,22550,22550,22550,0
|
|
20230718,174200,29359233100,22550,22550,22550,22550,0
|
|
20230718,174100,29359233100,22550,22550,22550,22550,0
|
|
20230718,174000,29359233100,22550,22550,22550,22550,0
|
|
20230718,173900,29359233100,22550,22550,22550,22550,0
|
|
20230718,173800,29359233100,22550,22550,22550,22550,0
|
|
20230718,173700,29359233100,22550,22550,22550,22550,0
|
|
20230718,173600,29359233100,22550,22550,22550,22550,0
|
|
20230718,173500,29359233100,22550,22550,22550,22550,0
|
|
20230718,173400,29359233100,22550,22550,22550,22550,0
|
|
20230718,173300,29359233100,22550,22550,22550,22550,0
|
|
20230718,173200,29359233100,22550,22550,22550,22550,0
|
|
20230718,173100,29359233100,22550,22550,22550,22550,0
|
|
20230718,173000,29359233100,22550,22550,22550,22550,0
|
|
20230718,172900,29359233100,22550,22550,22550,22550,14340
|
|
20230718,172800,29359233100,22550,22550,22550,22550,0
|
|
20230718,172700,29359233100,22550,22550,22550,22550,0
|
|
20230718,172600,29359233100,22550,22550,22550,22550,0
|
|
20230718,172500,29359233100,22550,22550,22550,22550,0
|
|
20230718,172400,29359233100,22550,22550,22550,22550,0
|
|
20230718,172300,29359233100,22550,22550,22550,22550,0
|
|
20230718,172200,29359233100,22550,22550,22550,22550,0
|
|
20230718,172100,29359233100,22550,22550,22550,22550,0
|
|
20230718,172000,29359233100,22550,22550,22550,22550,0
|
|
20230718,171900,29359233100,22550,22550,22550,22550,0
|
|
20230718,171800,29359233100,22550,22550,22550,22550,0
|
|
20230718,171700,29359233100,22550,22550,22550,22550,0
|
|
20230718,171600,29359233100,22550,22550,22550,22550,0
|
|
20230718,171500,29359233100,22550,22550,22550,22550,0
|
|
20230718,171400,29359233100,22550,22550,22550,22550,0
|
|
20230718,171300,29359233100,22550,22550,22550,22550,0
|
|
20230718,171200,29359233100,22550,22550,22550,22550,0
|
|
20230718,171100,29359233100,22550,22550,22550,22550,0
|
|
20230718,171000,29359233100,22550,22550,22550,22550,0
|
|
20230718,170900,29359233100,22550,22550,22550,22550,0
|
|
20230718,170800,29359233100,22550,22550,22550,22550,0
|
|
20230718,170700,29359233100,22550,22550,22550,22550,0
|
|
20230718,170600,29359233100,22550,22550,22550,22550,0
|
|
20230718,170500,29359233100,22550,22550,22550,22550,0
|
|
20230718,170400,29359233100,22550,22550,22550,22550,0
|
|
20230718,170300,29359233100,22550,22550,22550,22550,0
|
|
20230718,170200,29359233100,22550,22550,22550,22550,0
|
|
20230718,170100,29359233100,22550,22550,22550,22550,0
|
|
20230718,170000,29359233100,22550,22550,22550,22550,0
|
|
20230718,165900,29359233100,22550,22550,22550,22550,14340
|
|
20230718,165800,29359233100,22550,22550,22550,22550,0
|
|
20230718,165700,29359233100,22550,22550,22550,22550,0
|
|
20230718,165600,29359233100,22550,22550,22550,22550,0
|
|
20230718,165500,29359233100,22550,22550,22550,22550,0
|
|
20230718,165400,29359233100,22550,22550,22550,22550,0
|
|
20230718,165300,29359233100,22550,22550,22550,22550,0
|
|
20230718,165200,29359233100,22550,22550,22550,22550,0
|
|
20230718,165100,29359233100,22550,22550,22550,22550,0
|
|
20230718,165000,29359233100,22550,22550,22550,22550,0
|
|
20230718,164900,29359233100,22550,22550,22550,22550,0
|
|
20230718,164800,29359233100,22550,22550,22550,22550,0
|
|
20230718,164700,29359233100,22550,22550,22550,22550,0
|
|
20230718,164600,29359233100,22550,22550,22550,22550,0
|
|
20230718,164500,29359233100,22550,22550,22550,22550,0
|
|
20230718,164400,29359233100,22550,22550,22550,22550,0
|
|
20230718,164300,29359233100,22550,22550,22550,22550,0
|
|
20230718,164200,29359233100,22550,22550,22550,22550,0
|
|
20230718,164100,29359233100,22550,22550,22550,22550,0
|
|
20230718,164000,29359233100,22550,22550,22550,22550,0
|
|
20230718,163900,29359233100,22550,22550,22550,22550,0
|
|
20230718,163800,29359233100,22550,22550,22550,22550,0
|
|
20230718,163700,29359233100,22550,22550,22550,22550,0
|
|
20230718,163600,29359233100,22550,22550,22550,22550,0
|
|
20230718,163500,29359233100,22550,22550,22550,22550,0
|
|
20230718,163400,29359233100,22550,22550,22550,22550,0
|
|
20230718,163300,29359233100,22550,22550,22550,22550,0
|
|
20230718,163200,29359233100,22550,22550,22550,22550,0
|
|
20230718,163100,29359233100,22550,22550,22550,22550,0
|
|
20230718,163000,29359233100,22550,22550,22550,22550,0
|
|
20230718,162900,29359233100,22550,22550,22550,22550,14340
|
|
20230718,162800,29359233100,22550,22550,22550,22550,0
|
|
20230718,162700,29359233100,22550,22550,22550,22550,0
|
|
20230718,162600,29359233100,22550,22550,22550,22550,0
|
|
20230718,162500,29359233100,22550,22550,22550,22550,0
|
|
20230718,162400,29359233100,22550,22550,22550,22550,0
|
|
20230718,162300,29359233100,22550,22550,22550,22550,0
|
|
20230718,162200,29359233100,22550,22550,22550,22550,0
|
|
20230718,162100,29359233100,22550,22550,22550,22550,0
|
|
20230718,162000,29359233100,22550,22550,22550,22550,0
|
|
20230718,161900,29359233100,22550,22550,22550,22550,0
|
|
20230718,161800,29359233100,22550,22550,22550,22550,0
|
|
20230718,161700,29359233100,22550,22550,22550,22550,0
|
|
20230718,161600,29359233100,22550,22550,22550,22550,0
|
|
20230718,161500,29359233100,22550,22550,22550,22550,0
|
|
20230718,161400,29359233100,22550,22550,22550,22550,0
|
|
20230718,161300,29359233100,22550,22550,22550,22550,0
|
|
20230718,161200,29359233100,22550,22550,22550,22550,0
|
|
20230718,161100,29359233100,22550,22550,22550,22550,0
|
|
20230718,161000,29359233100,22550,22550,22550,22550,0
|
|
20230718,160900,29359233100,22550,22550,22550,22550,0
|
|
20230718,160800,29359233100,22550,22550,22550,22550,0
|
|
20230718,160700,29359233100,22550,22550,22550,22550,0
|
|
20230718,160600,29359233100,22550,22550,22550,22550,0
|
|
20230718,160500,29359233100,22550,22550,22550,22550,0
|
|
20230718,160400,29359233100,22550,22550,22550,22550,0
|
|
20230718,160300,29359233100,22550,22550,22550,22550,0
|
|
20230718,160200,29359233100,22550,22550,22550,22550,0
|
|
20230718,160100,29359233100,22550,22550,22550,22550,0
|
|
20230718,160000,29359233100,22550,22550,22550,22550,0
|
|
20230718,155900,29359233100,22550,22550,22550,22550,14340
|
|
20230718,155800,29359233100,22550,22550,22550,22550,0
|
|
20230718,155700,29359233100,22550,22550,22550,22550,0
|
|
20230718,155600,29359233100,22550,22550,22550,22550,0
|
|
20230718,155500,29359233100,22550,22550,22550,22550,0
|
|
20230718,155400,29359233100,22550,22550,22550,22550,0
|
|
20230718,155300,29359233100,22550,22550,22550,22550,0
|
|
20230718,155200,29359233100,22550,22550,22550,22550,0
|
|
20230718,155100,29359233100,22550,22550,22550,22550,0
|
|
20230718,155000,29359233100,22550,22550,22550,22550,0
|
|
20230718,154900,29359233100,22550,22550,22550,22550,0
|
|
20230718,154800,29359233100,22550,22550,22550,22550,0
|
|
20230718,154700,29359233100,22550,22550,22550,22550,0
|
|
20230718,154600,29359233100,22550,22550,22550,22550,0
|
|
20230718,154500,29359233100,22550,22550,22550,22550,0
|
|
20230718,154400,29359233100,22550,22550,22550,22550,0
|
|
20230718,154300,29359233100,22550,22550,22550,22550,0
|
|
20230718,154200,29359233100,22550,22550,22550,22550,0
|
|
20230718,154100,29359233100,22550,22550,22550,22550,0
|
|
20230718,154000,29359233100,22550,22550,22550,22550,0
|
|
20230718,153900,29359233100,22550,22550,22550,22550,0
|
|
20230718,153800,29359233100,22550,22550,22550,22550,0
|
|
20230718,153700,29359233100,22550,22550,22550,22550,0
|
|
20230718,153600,29359233100,22550,22550,22550,22550,0
|
|
20230718,153500,29359233100,22550,22550,22550,22550,0
|
|
20230718,153400,29359233100,22550,22550,22550,22550,0
|
|
20230718,153300,29359233100,22550,22550,22550,22550,0
|
|
20230718,153200,29359233100,22550,22550,22550,22550,0
|
|
20230718,153100,29359233100,22550,22550,22550,22550,0
|
|
20230718,153000,29359233100,22550,22550,22550,22550,14340
|
|
20230718,152900,29035866100,22550,22550,22550,22550,0
|
|
20230718,152800,29035866100,22550,22550,22550,22550,0
|
|
20230718,152700,29035866100,22550,22550,22550,22550,0
|
|
20230718,152600,29035866100,22550,22550,22550,22550,0
|
|
20230718,152500,29035866100,22550,22550,22550,22550,0
|
|
20230718,152400,29035866100,22550,22550,22550,22550,0
|
|
20230718,152300,29035866100,22550,22550,22550,22550,0
|
|
20230718,152200,29035866100,22550,22550,22550,22550,0
|
|
20230718,152100,29035866100,22550,22550,22550,22550,0
|
|
20230718,152000,29035866100,22550,22550,22550,22550,0
|
|
20230718,151900,29035866100,22550,22550,22550,22500,10252
|
|
20230718,151800,28805169500,22550,22450,22550,22450,12221
|
|
20230718,151700,28530260650,22450,22500,22500,22450,2639
|
|
20230718,151600,28470996550,22450,22450,22500,22450,2302
|
|
20230718,151500,28419314100,22450,22450,22450,22450,954
|
|
20230718,151400,28397896800,22450,22450,22500,22400,2300
|
|
20230718,151300,28346261500,22450,22500,22500,22450,598
|
|
20230718,151200,28332829250,22500,22450,22500,22450,1132
|
|
20230718,151100,28307412050,22450,22400,22500,22400,3163
|
|
20230718,151000,28236410000,22400,22450,22450,22400,398
|
|
20230718,150900,28227492450,22400,22450,22500,22400,1522
|
|
20230718,150800,28193326600,22450,22500,22500,22450,735
|
|
20230718,150700,28176812150,22450,22500,22500,22400,2891
|
|
20230718,150600,28111911200,22450,22400,22500,22400,3234
|
|
20230718,150500,28039306150,22400,22350,22400,22350,2484
|
|
20230718,150400,27983678950,22300,22350,22400,22300,1511
|
|
20230718,150300,27949889200,22350,22400,22450,22350,3537
|
|
20230718,150200,27870732400,22400,22450,22450,22400,2143
|
|
20230718,150100,27822626000,22500,22450,22500,22350,1645
|
|
20230718,150000,27785765700,22450,22500,22500,22350,5542
|
|
20230718,145900,27661614350,22400,22400,22450,22400,332
|
|
20230718,145800,27654164550,22400,22450,22500,22400,1918
|
|
20230718,145700,27611106950,22500,22450,22500,22450,443
|
|
20230718,145600,27601156800,22500,22450,22500,22400,265
|
|
20230718,145500,27595209150,22400,22500,22500,22400,1941
|
|
20230718,145400,27551640000,22450,22450,22500,22450,845
|
|
20230718,145300,27532659500,22450,22500,22500,22450,1264
|
|
20230718,145200,27504253400,22500,22450,22500,22450,2083
|
|
20230718,145100,27457471150,22450,22450,22450,22450,843
|
|
20230718,145000,27438545800,22450,22500,22500,22450,785
|
|
20230718,144900,27420891050,22500,22450,22500,22450,859
|
|
20230718,144800,27401572850,22450,22400,22450,22400,1143
|
|
20230718,144700,27375922350,22400,22450,22450,22350,1766
|
|
20230718,144600,27336358850,22450,22450,22450,22450,574
|
|
20230718,144500,27323472550,22400,22400,22400,22400,741
|
|
20230718,144400,27306874150,22400,22400,22400,22400,750
|
|
20230718,144300,27290074150,22450,22450,22450,22400,1749
|
|
20230718,144200,27250809500,22450,22400,22450,22400,1993
|
|
20230718,144100,27206072650,22400,22400,22450,22400,743
|
|
20230718,144000,27189428900,22450,22400,22450,22350,955
|
|
20230718,143900,27168061650,22400,22450,22450,22350,363
|
|
20230718,143800,27159930650,22350,22350,22450,22350,1569
|
|
20230718,143700,27124800000,22350,22350,22400,22350,2378
|
|
20230718,143600,27071622400,22350,22400,22450,22350,1965
|
|
20230718,143500,27027595350,22400,22350,22400,22350,62
|
|
20230718,143400,27026209550,22350,22400,22450,22300,893
|
|
20230718,143300,27006259600,22400,22350,22400,22350,371
|
|
20230718,143200,26997964250,22350,22400,22400,22350,806
|
|
20230718,143100,26979937050,22400,22400,22450,22400,207
|
|
20230718,143000,26975299950,22450,22400,22450,22300,6854
|
|
20230718,142900,26821879200,22400,22400,22450,22400,698
|
|
20230718,142800,26806243750,22400,22400,22400,22400,793
|
|
20230718,142700,26788480550,22450,22400,22450,22350,1941
|
|
20230718,142600,26745004250,22350,22400,22400,22350,264
|
|
20230718,142500,26739103750,22350,22400,22400,22350,1251
|
|
20230718,142400,26711096550,22350,22400,22400,22350,3882
|
|
20230718,142300,26624144600,22400,22400,22450,22400,151
|
|
20230718,142200,26620758650,22400,22400,22450,22400,1416
|
|
20230718,142100,26589001100,22450,22450,22450,22400,393
|
|
20230718,142000,26580190150,22450,22450,22450,22400,837
|
|
20230718,141900,26561424550,22450,22400,22450,22400,638
|
|
20230718,141800,26547118000,22400,22450,22450,22400,535
|
|
20230718,141700,26535131050,22450,22500,22500,22450,2882
|
|
20230718,141600,26470429450,22500,22450,22500,22450,252
|
|
20230718,141500,26464767850,22450,22450,22450,22450,536
|
|
20230718,141400,26452734650,22450,22450,22450,22400,662
|
|
20230718,141300,26437873150,22450,22500,22500,22450,2702
|
|
20230718,141200,26377211400,22500,22450,22500,22450,461
|
|
20230718,141100,26366861650,22450,22450,22500,22450,754
|
|
20230718,141000,26349904150,22450,22500,22500,22450,548
|
|
20230718,140900,26337600800,22500,22500,22500,22450,3893
|
|
20230718,140800,26250009750,22450,22450,22450,22450,202
|
|
20230718,140700,26245474850,22450,22400,22500,22400,1742
|
|
20230718,140600,26206366600,22400,22400,22400,22350,182
|
|
20230718,140500,26202294050,22400,22400,22450,22400,863
|
|
20230718,140400,26182962800,22400,22400,22400,22350,301
|
|
20230718,140300,26176233750,22400,22350,22400,22300,1465
|
|
20230718,140200,26143544450,22350,22400,22450,22350,1189
|
|
20230718,140100,26116950150,22400,22350,22400,22350,1399
|
|
20230718,140000,26085677850,22350,22400,22400,22300,8315
|
|
20230718,135900,25900013250,22400,22400,22450,22350,2028
|
|
20230718,135800,25854629100,22350,22400,22450,22350,2651
|
|
20230718,135700,25795255300,22450,22450,22450,22450,75
|
|
20230718,135600,25793571550,22450,22450,22450,22400,2038
|
|
20230718,135500,25747914350,22450,22450,22450,22400,2143
|
|
20230718,135400,25699808500,22450,22500,22500,22450,806
|
|
20230718,135300,25681688750,22500,22500,22500,22500,510
|
|
20230718,135200,25670213750,22500,22500,22550,22500,1683
|
|
20230718,135100,25632346200,22550,22550,22600,22550,471
|
|
20230718,135000,25621723400,22600,22550,22600,22500,1540
|
|
20230718,134900,25587020100,22500,22500,22550,22500,1092
|
|
20230718,134800,25562399750,22550,22500,22550,22500,271
|
|
20230718,134700,25556298700,22500,22550,22550,22500,703
|
|
20230718,134600,25540472500,22550,22550,22600,22550,1240
|
|
20230718,134500,25512509550,22550,22550,22600,22500,251
|
|
20230718,134400,25506861750,22600,22500,22600,22500,1574
|
|
20230718,134300,25471394250,22500,22500,22500,22500,748
|
|
20230718,134200,25454564250,22500,22500,22500,22500,793
|
|
20230718,134100,25436721750,22500,22500,22500,22500,792
|
|
20230718,134000,25418901750,22500,22500,22500,22500,250
|
|
20230718,133900,25413276750,22500,22450,22500,22450,1148
|
|
20230718,133800,25387453050,22500,22500,22500,22500,1492
|
|
20230718,133700,25353883050,22500,22550,22550,22500,471
|
|
20230718,133600,25343280500,22500,22500,22550,22500,1221
|
|
20230718,133500,25315778000,22550,22550,22550,22500,1215
|
|
20230718,133400,25288433750,22550,22550,22550,22550,2370
|
|
20230718,133300,25234990250,22550,22500,22550,22500,565
|
|
20230718,133200,25222275150,22500,22450,22500,22450,525
|
|
20230718,133100,25210488400,22500,22500,22550,22450,445
|
|
20230718,133000,25200485350,22450,22550,22600,22450,5054
|
|
20230718,132900,25086820400,22550,22550,22550,22500,1739
|
|
20230718,132800,25047606950,22550,22550,22600,22550,906
|
|
20230718,132700,25027171600,22600,22600,22600,22550,96
|
|
20230718,132600,25025005700,22550,22550,22550,22550,462
|
|
20230718,132500,25014587600,22550,22550,22600,22500,946
|
|
20230718,132400,24993240100,22550,22500,22550,22500,446
|
|
20230718,132300,24983187350,22500,22550,22600,22500,721
|
|
20230718,132200,24966929050,22500,22550,22600,22500,1600
|
|
20230718,132100,24930846650,22550,22550,22550,22550,636
|
|
20230718,132000,24916504850,22550,22500,22550,22500,723
|
|
20230718,131900,24900229050,22500,22500,22550,22450,2002
|
|
20230718,131800,24855144700,22500,22500,22550,22500,16
|
|
20230718,131700,24854784650,22500,22500,22500,22450,671
|
|
20230718,131600,24839689700,22500,22500,22550,22500,1147
|
|
20230718,131500,24813866950,22550,22600,22600,22550,932
|
|
20230718,131400,24792839500,22600,22600,22600,22550,296
|
|
20230718,131300,24786155300,22600,22600,22600,22550,670
|
|
20230718,131200,24771023800,22600,22600,22650,22550,4406
|
|
20230718,131100,24671339450,22550,22600,22600,22550,84
|
|
20230718,131000,24669441550,22600,22500,22600,22500,1176
|
|
20230718,130900,24642930300,22500,22450,22500,22450,225
|
|
20230718,130800,24637870100,22450,22450,22550,22450,2860
|
|
20230718,130700,24573630750,22500,22500,22500,22500,960
|
|
20230718,130600,24552030750,22500,22500,22500,22500,136
|
|
20230718,130500,24548970750,22550,22550,22550,22550,53
|
|
20230718,130400,24547775600,22550,22500,22550,22500,347
|
|
20230718,130300,24539954850,22450,22500,22500,22450,2730
|
|
20230718,130200,24478596250,22500,22500,22550,22500,828
|
|
20230718,130100,24459961550,22500,22450,22500,22450,994
|
|
20230718,130000,24437641650,22450,22600,22600,22450,6372
|
|
20230718,125900,24294354850,22550,22500,22550,22500,1800
|
|
20230718,125800,24253800550,22500,22500,22550,22500,1530
|
|
20230718,125700,24219373400,22500,22500,22550,22450,3295
|
|
20230718,125600,24145236100,22500,22500,22550,22500,1030
|
|
20230718,125500,24122060700,22500,22550,22600,22500,4464
|
|
20230718,125400,24021388200,22600,22600,22600,22550,1101
|
|
20230718,125300,23996539300,22650,22600,22650,22600,3398
|
|
20230718,125200,23919737600,22600,22600,22650,22600,1601
|
|
20230718,125100,23883554500,22600,22650,22650,22600,1317
|
|
20230718,125000,23853772050,22600,22600,22600,22550,3968
|
|
20230718,124900,23764101700,22600,22650,22650,22600,2431
|
|
20230718,124800,23709081600,22650,22700,22700,22600,2090
|
|
20230718,124700,23661743500,22700,22700,22750,22650,1994
|
|
20230718,124600,23616515850,22700,22700,22750,22700,3484
|
|
20230718,124500,23537390550,22700,22650,22750,22650,2707
|
|
20230718,124400,23475936750,22650,22700,22700,22600,1932
|
|
20230718,124300,23432131800,22700,22750,22750,22700,5051
|
|
20230718,124200,23317344250,22800,22750,22850,22750,20202
|
|
20230718,124100,22856976150,22800,22800,22800,22700,10409
|
|
20230718,124000,22619871250,22800,22700,22800,22650,13947
|
|
20230718,123900,22302893850,22650,22600,22700,22550,13929
|
|
20230718,123800,21987879200,22600,22550,22600,22550,912
|
|
20230718,123700,21967296750,22550,22550,22600,22550,4371
|
|
20230718,123600,21868726650,22550,22550,22550,22550,1136
|
|
20230718,123500,21843109850,22550,22500,22550,22500,2343
|
|
20230718,123400,21790288700,22500,22450,22500,22450,1617
|
|
20230718,123300,21753945800,22450,22450,22500,22400,1483
|
|
20230718,123200,21720650650,22450,22500,22500,22450,251
|
|
20230718,123100,21715010700,22500,22500,22500,22500,785
|
|
20230718,123000,21697348200,22500,22500,22500,22400,6050
|
|
20230718,122900,21561550000,22500,22450,22500,22450,894
|
|
20230718,122800,21541443400,22450,22500,22550,22450,804
|
|
20230718,122700,21523360800,22550,22550,22550,22450,2192
|
|
20230718,122600,21474047200,22550,22600,22600,22500,1738
|
|
20230718,122500,21434841800,22600,22600,22600,22550,2633
|
|
20230718,122400,21375350850,22600,22600,22650,22550,2368
|
|
20230718,122300,21321834350,22600,22550,22600,22550,1297
|
|
20230718,122200,21292567400,22550,22500,22550,22450,6681
|
|
20230718,122100,21142201150,22500,22550,22550,22500,505
|
|
20230718,122000,21130835500,22550,22600,22600,22500,1890
|
|
20230718,121900,21088218450,22600,22600,22600,22550,3573
|
|
20230718,121800,21007495050,22600,22600,22650,22550,3104
|
|
20230718,121700,20937315000,22600,22600,22650,22550,3107
|
|
20230718,121600,20867063550,22650,22550,22650,22550,6509
|
|
20230718,121500,20719964400,22600,22550,22600,22500,3262
|
|
20230718,121400,20646403400,22550,22550,22550,22500,1319
|
|
20230718,121300,20616719850,22550,22500,22550,22500,4474
|
|
20230718,121200,20515843550,22500,22500,22550,22450,2446
|
|
20230718,121100,20460785850,22500,22500,22550,22500,1989
|
|
20230718,121000,20416032300,22550,22550,22550,22450,5791
|
|
20230718,120900,20285733350,22500,22400,22550,22400,5797
|
|
20230718,120800,20155278400,22450,22400,22450,22350,4538
|
|
20230718,120700,20053459800,22400,22350,22400,22350,2188
|
|
20230718,120600,20004461150,22350,22300,22350,22300,764
|
|
20230718,120500,19987398450,22300,22350,22350,22300,711
|
|
20230718,120400,19971541000,22350,22300,22350,22300,422
|
|
20230718,120300,19962130300,22300,22350,22350,22300,1843
|
|
20230718,120200,19921030950,22400,22250,22400,22250,1323
|
|
20230718,120100,19891476850,22250,22350,22350,22250,527
|
|
20230718,120000,19879711750,22350,22300,22350,22100,6517
|
|
20230718,115900,19734873700,22300,22350,22350,22300,2190
|
|
20230718,115800,19686034750,22350,22350,22350,22350,618
|
|
20230718,115700,19672222450,22350,22350,22350,22350,1110
|
|
20230718,115600,19647413950,22350,22400,22400,22350,2026
|
|
20230718,115500,19602105350,22400,22450,22450,22400,1941
|
|
20230718,115400,19558570700,22450,22450,22500,22450,611
|
|
20230718,115300,19544853650,22450,22450,22450,22400,1726
|
|
20230718,115200,19506108950,22450,22400,22450,22350,2040
|
|
20230718,115100,19460447650,22400,22350,22400,22350,358
|
|
20230718,115000,19452431550,22350,22350,22400,22350,659
|
|
20230718,114900,19437692050,22400,22350,22400,22350,1597
|
|
20230718,114800,19401958350,22400,22450,22450,22400,911
|
|
20230718,114700,19381525500,22450,22500,22500,22450,1235
|
|
20230718,114600,19353769100,22500,22500,22550,22450,4202
|
|
20230718,114500,19259228300,22450,22450,22450,22450,1130
|
|
20230718,114400,19233859800,22450,22450,22500,22400,6598
|
|
20230718,114300,19085572050,22400,22350,22500,22350,3424
|
|
20230718,114200,19008819150,22350,22450,22450,22300,2970
|
|
20230718,114100,18942320150,22450,22500,22500,22450,2373
|
|
20230718,114000,18888993400,22500,22450,22500,22400,2231
|
|
20230718,113900,18838906750,22450,22450,22450,22400,1586
|
|
20230718,113800,18803301100,22400,22400,22450,22400,642
|
|
20230718,113700,18788914900,22400,22450,22450,22400,3420
|
|
20230718,113600,18712209750,22400,22350,22450,22350,3101
|
|
20230718,113500,18642693450,22400,22350,22400,22300,715
|
|
20230718,113400,18626703100,22350,22500,22500,22350,8006
|
|
20230718,113300,18447168350,22500,22300,22500,22300,12547
|
|
20230718,113200,18165923550,22300,22250,22300,22200,1788
|
|
20230718,113100,18126118900,22250,22250,22300,22250,923
|
|
20230718,113000,18105581000,22250,22200,22300,22000,9669
|
|
20230718,112900,17891260800,22200,22150,22200,22150,802
|
|
20230718,112800,17873475700,22150,22200,22250,22150,1242
|
|
20230718,112700,17845926700,22200,22150,22200,22150,2382
|
|
20230718,112600,17793049700,22150,22100,22200,22100,1598
|
|
20230718,112500,17757669200,22100,22100,22100,22100,433
|
|
20230718,112400,17748099900,22050,22050,22100,22050,1197
|
|
20230718,112300,17721677200,22050,22050,22100,22050,1607
|
|
20230718,112200,17686233000,22050,22100,22100,22050,669
|
|
20230718,112100,17671454600,22100,22100,22100,22100,344
|
|
20230718,112000,17663852200,22100,22100,22100,22050,1151
|
|
20230718,111900,17638428200,22150,22150,22150,22100,1536
|
|
20230718,111800,17604407550,22200,22150,22200,22150,729
|
|
20230718,111700,17588257050,22200,22150,22200,22150,333
|
|
20230718,111600,17580877800,22150,22200,22250,22150,716
|
|
20230718,111500,17564999050,22150,22200,22200,22150,6286
|
|
20230718,111400,17425518150,22200,22100,22200,22050,5936
|
|
20230718,111300,17294042400,22100,21950,22100,21950,5030
|
|
20230718,111200,17183179900,21950,21900,21950,21900,1846
|
|
20230718,111100,17142664050,21900,21900,21950,21900,560
|
|
20230718,111000,17130398750,21900,21900,21900,21850,1292
|
|
20230718,110900,17102105500,21850,21900,21900,21850,127
|
|
20230718,110800,17099330350,21900,21850,21900,21850,263
|
|
20230718,110700,17093575300,21850,21850,21900,21800,1086
|
|
20230718,110600,17069865550,21850,21850,21850,21850,935
|
|
20230718,110500,17049435800,21850,21900,21900,21850,76
|
|
20230718,110400,17047771900,21850,21850,21900,21850,1227
|
|
20230718,110300,17020960900,21800,21800,21850,21800,1674
|
|
20230718,110200,16984467200,21800,21850,21900,21800,862
|
|
20230718,110100,16965661300,21800,21850,21900,21800,1965
|
|
20230718,110000,16922810600,21850,21900,21900,21800,5636
|
|
20230718,105900,16799914450,21900,21850,21900,21800,2895
|
|
20230718,105800,16736629000,21850,21900,21900,21850,1382
|
|
20230718,105700,16706377250,21900,21950,21950,21900,192
|
|
20230718,105600,16702168350,21900,21850,21900,21850,3865
|
|
20230718,105500,16617537950,21850,21850,21900,21850,1607
|
|
20230718,105400,16582350850,21850,21900,21900,21850,649
|
|
20230718,105300,16568165700,21900,21850,21900,21850,544
|
|
20230718,105200,16556275050,21850,21850,21850,21850,478
|
|
20230718,105100,16545830750,21900,21900,21900,21850,449
|
|
20230718,105000,16536019550,21850,21850,21900,21800,2153
|
|
20230718,104900,16488979550,21850,21850,21900,21850,843
|
|
20230718,104800,16470559500,21850,21850,21900,21850,807
|
|
20230718,104700,16452923550,21900,21900,21900,21850,1581
|
|
20230718,104600,16418350950,21900,21900,21900,21900,920
|
|
20230718,104500,16398202950,21900,21850,21900,21850,754
|
|
20230718,104400,16381717450,21850,21900,21900,21850,450
|
|
20230718,104300,16371882400,21900,21800,21900,21800,1096
|
|
20230718,104200,16347955500,21800,21800,21850,21800,1548
|
|
20230718,104100,16314208900,21800,21850,21850,21800,3135
|
|
20230718,104000,16245859300,21850,21850,21850,21800,1460
|
|
20230718,103900,16214024900,21850,21850,21900,21800,5689
|
|
20230718,103800,16089771450,21900,21950,21950,21850,8450
|
|
20230718,103700,15904733300,21900,21950,21950,21900,1174
|
|
20230718,103600,15878972300,21950,21950,21950,21900,1014
|
|
20230718,103500,15856748900,21950,21950,21950,21900,1151
|
|
20230718,103400,15831485750,22000,22000,22000,21950,579
|
|
20230718,103300,15818769600,22000,22000,22000,21950,447
|
|
20230718,103200,15808943200,22000,22000,22050,22000,1305
|
|
20230718,103100,15780230450,22000,22000,22000,22000,181
|
|
20230718,103000,15776248450,22000,22000,22050,21900,8547
|
|
20230718,102900,15588431050,21950,22000,22000,21950,931
|
|
20230718,102800,15567954250,22000,21950,22000,21950,1045
|
|
20230718,102700,15544967350,22000,22000,22000,21950,308
|
|
20230718,102600,15538191400,22000,22050,22100,21950,2378
|
|
20230718,102500,15485831850,22050,22050,22100,22000,2706
|
|
20230718,102400,15426118900,22050,22000,22050,21950,2831
|
|
20230718,102300,15363833500,22000,21850,22000,21850,1468
|
|
20230718,102200,15331669850,21850,21900,21900,21800,2583
|
|
20230718,102100,15275241300,21850,21850,21950,21850,1745
|
|
20230718,102000,15237088400,21850,21900,21950,21850,1774
|
|
20230718,101900,15198197450,21900,21900,21900,21850,919
|
|
20230718,101800,15178091250,21900,21850,21900,21850,3463
|
|
20230718,101700,15102389750,21900,21900,21900,21850,1136
|
|
20230718,101600,15077524650,21900,21900,21900,21850,799
|
|
20230718,101500,15060032350,21900,21900,21950,21900,3096
|
|
20230718,101400,14992227200,21950,21950,21950,21950,967
|
|
20230718,101300,14971001550,21900,22000,22050,21900,1417
|
|
20230718,101200,14939830950,22000,21900,22000,21850,3374
|
|
20230718,101100,14865965150,21850,21850,21900,21800,2325
|
|
20230718,101000,14815168450,21850,21800,21850,21800,1590
|
|
20230718,100900,14780491250,21800,21750,21800,21750,782
|
|
20230718,100800,14763476850,21750,21750,21800,21750,2848
|
|
20230718,100700,14701532050,21750,21750,21800,21700,6056
|
|
20230718,100600,14569852050,21750,21800,21900,21750,4392
|
|
20230718,100500,14474181850,21900,21900,21950,21750,10057
|
|
20230718,100400,14255000950,21900,21900,21900,21850,804
|
|
20230718,100300,14237418850,21850,21950,21950,21850,956
|
|
20230718,100200,14216484650,21900,21950,22000,21900,5476
|
|
20230718,100100,14096194700,22000,21850,22000,21800,4838
|
|
20230718,100000,13990238100,21850,21900,21950,21750,6430
|
|
20230718,095900,13849993350,21900,21800,21900,21800,1785
|
|
20230718,095800,13811075450,21800,21750,21800,21750,2312
|
|
20230718,095700,13760730350,21750,21750,21800,21750,4528
|
|
20230718,095600,13662238250,21750,21750,21800,21700,10379
|
|
20230718,095500,13436723450,21750,21750,21850,21700,8008
|
|
20230718,095400,13262474450,21750,21850,21900,21750,12198
|
|
20230718,095300,12996457450,21850,22000,22000,21850,11019
|
|
20230718,095200,12754678300,22000,21950,22000,21950,2442
|
|
20230718,095100,12700963850,21950,21950,22000,21950,2797
|
|
20230718,095000,12639549500,21950,21950,22000,21900,4532
|
|
20230718,094900,12539921100,21950,21850,21950,21800,7379
|
|
20230718,094800,12378761050,21850,22000,22050,21800,15457
|
|
20230718,094700,12040395600,22000,22200,22200,22000,32482
|
|
20230718,094600,11324713850,22150,22300,22300,22150,11014
|
|
20230718,094500,11079956950,22300,22300,22350,22250,10112
|
|
20230718,094400,10854666250,22300,22350,22400,22300,11637
|
|
20230718,094300,10595087900,22300,22300,22350,22300,1376
|
|
20230718,094200,10564356800,22300,22400,22400,22300,6652
|
|
20230718,094100,10415680800,22400,22450,22500,22350,11180
|
|
20230718,094000,10165303400,22500,22600,22600,22450,3320
|
|
20230718,093900,10090530600,22600,22500,22600,22500,1670
|
|
20230718,093800,10052852850,22500,22500,22550,22450,5428
|
|
20230718,093700,9930706200,22450,22500,22550,22450,5130
|
|
20230718,093600,9815258100,22500,22450,22500,22400,4804
|
|
20230718,093500,9707401350,22500,22650,22650,22400,11229
|
|
20230718,093400,9454615300,22650,22650,22800,22600,15095
|
|
20230718,093300,9111587500,22700,22600,22750,22550,14781
|
|
20230718,093200,8776464550,22600,22600,22800,22550,26368
|
|
20230718,093100,8178655400,22600,22400,22650,22400,17784
|
|
20230718,093000,7778000450,22400,22600,22650,22300,23795
|
|
20230718,092900,7244903600,22600,22550,23000,22300,88027
|
|
20230718,092800,5244851750,22550,22500,22550,22500,15109
|
|
20230718,092700,4904539550,22500,22450,22550,22400,13779
|
|
20230718,092600,4594334100,22450,22350,22500,22300,5600
|
|
20230718,092500,4468756600,22350,22550,22600,22350,23115
|
|
20230718,092400,3948586950,22550,22500,22550,22400,10909
|
|
20230718,092300,3703158700,22500,22450,22550,22350,18216
|
|
20230718,092200,3293849000,22500,22350,22500,22350,7856
|
|
20230718,092100,3117673000,22350,22350,22400,22300,2239
|
|
20230718,092000,3067638600,22300,22350,22400,22300,2941
|
|
20230718,091900,3001986550,22350,22300,22350,22250,7448
|
|
20230718,091800,2835994900,22350,22300,22450,22250,7716
|
|
20230718,091700,2663521800,22300,22350,22400,22250,4459
|
|
20230718,091600,2564022900,22350,22350,22400,22350,5554
|
|
20230718,091500,2439851300,22400,22400,22400,22350,1316
|
|
20230718,091400,2410379050,22400,22450,22450,22350,5454
|
|
20230718,091300,2288234550,22450,22450,22450,22450,3908
|
|
20230718,091200,2200499950,22450,22350,22450,22350,2699
|
|
20230718,091100,2140056600,22400,22350,22450,22350,3434
|
|
20230718,091000,2063021050,22300,22300,22450,22300,3048
|
|
20230718,090900,1994922700,22300,22300,22300,22250,3714
|
|
20230718,090800,1912116800,22250,22300,22350,22250,4106
|
|
20230718,090700,1820584700,22300,22200,22350,22200,4886
|
|
20230718,090600,1711785150,22200,22250,22300,22200,5144
|
|
20230718,090500,1597435450,22250,22300,22400,22250,12485
|
|
20230718,090400,1319191200,22350,22500,22500,22300,7317
|
|
20230718,090300,1155214200,22600,22400,22600,22350,14847
|
|
20230718,090200,821167050,22400,22200,22450,22200,6345
|
|
20230718,090100,679418000,22150,22450,22450,22150,8793
|
|
20230718,090000,483512550,22400,22500,22550,22250,21559
|