586 lines
30 KiB
CSV
586 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,184300,1001845500,42850,42850,42850,42850,660
|
|
20230718,184200,1001845500,42850,42850,42850,42850,0
|
|
20230718,184100,1001845500,42850,42850,42850,42850,0
|
|
20230718,184000,1001845500,42850,42850,42850,42850,0
|
|
20230718,183900,1001845500,42850,42850,42850,42850,0
|
|
20230718,183800,1001845500,42850,42850,42850,42850,0
|
|
20230718,183700,1001845500,42850,42850,42850,42850,0
|
|
20230718,183600,1001845500,42850,42850,42850,42850,0
|
|
20230718,183500,1001845500,42850,42850,42850,42850,0
|
|
20230718,183400,1001845500,42850,42850,42850,42850,0
|
|
20230718,183300,1001845500,42850,42850,42850,42850,0
|
|
20230718,183200,1001845500,42850,42850,42850,42850,0
|
|
20230718,183100,1001845500,42850,42850,42850,42850,0
|
|
20230718,183000,1001845500,42850,42850,42850,42850,0
|
|
20230718,182900,1001845500,42850,42850,42850,42850,0
|
|
20230718,182800,1001845500,42850,42850,42850,42850,0
|
|
20230718,182700,1001845500,42850,42850,42850,42850,0
|
|
20230718,182600,1001845500,42850,42850,42850,42850,0
|
|
20230718,182500,1001845500,42850,42850,42850,42850,0
|
|
20230718,182400,1001845500,42850,42850,42850,42850,0
|
|
20230718,182300,1001845500,42850,42850,42850,42850,0
|
|
20230718,182200,1001845500,42850,42850,42850,42850,0
|
|
20230718,182100,1001845500,42850,42850,42850,42850,0
|
|
20230718,182000,1001845500,42850,42850,42850,42850,0
|
|
20230718,181900,1001845500,42850,42850,42850,42850,0
|
|
20230718,181800,1001845500,42850,42850,42850,42850,0
|
|
20230718,181700,1001845500,42850,42850,42850,42850,0
|
|
20230718,181600,1001845500,42850,42850,42850,42850,0
|
|
20230718,181500,1001845500,42850,42850,42850,42850,0
|
|
20230718,181400,1001845500,42850,42850,42850,42850,0
|
|
20230718,181300,1001845500,42850,42850,42850,42850,660
|
|
20230718,181200,1001845500,42850,42850,42850,42850,0
|
|
20230718,181100,1001845500,42850,42850,42850,42850,0
|
|
20230718,181000,1001845500,42850,42850,42850,42850,0
|
|
20230718,180900,1001845500,42850,42850,42850,42850,0
|
|
20230718,180800,1001845500,42850,42850,42850,42850,0
|
|
20230718,180700,1001845500,42850,42850,42850,42850,0
|
|
20230718,180600,1001845500,42850,42850,42850,42850,0
|
|
20230718,180500,1001845500,42850,42850,42850,42850,0
|
|
20230718,180400,1001845500,42850,42850,42850,42850,0
|
|
20230718,180300,1001845500,42850,42850,42850,42850,0
|
|
20230718,180200,1001845500,42850,42850,42850,42850,0
|
|
20230718,180100,1001845500,42850,42850,42850,42850,0
|
|
20230718,180000,1001845500,42850,42850,42850,42850,0
|
|
20230718,175900,1001845500,42850,42850,42850,42850,0
|
|
20230718,175800,1001845500,42850,42850,42850,42850,0
|
|
20230718,175700,1001845500,42850,42850,42850,42850,0
|
|
20230718,175600,1001845500,42850,42850,42850,42850,0
|
|
20230718,175500,1001845500,42850,42850,42850,42850,0
|
|
20230718,175400,1001845500,42850,42850,42850,42850,0
|
|
20230718,175300,1001845500,42850,42850,42850,42850,0
|
|
20230718,175200,1001845500,42850,42850,42850,42850,0
|
|
20230718,175100,1001845500,42850,42850,42850,42850,0
|
|
20230718,175000,1001845500,42850,42850,42850,42850,0
|
|
20230718,174900,1001845500,42850,42850,42850,42850,0
|
|
20230718,174800,1001845500,42850,42850,42850,42850,0
|
|
20230718,174700,1001845500,42850,42850,42850,42850,0
|
|
20230718,174600,1001845500,42850,42850,42850,42850,0
|
|
20230718,174500,1001845500,42850,42850,42850,42850,0
|
|
20230718,174400,1001845500,42850,42850,42850,42850,0
|
|
20230718,174300,1001845500,42850,42850,42850,42850,660
|
|
20230718,174200,1001845500,42850,42850,42850,42850,0
|
|
20230718,174100,1001845500,42850,42850,42850,42850,0
|
|
20230718,174000,1001845500,42850,42850,42850,42850,0
|
|
20230718,173900,1001845500,42850,42850,42850,42850,0
|
|
20230718,173800,1001845500,42850,42850,42850,42850,0
|
|
20230718,173700,1001845500,42850,42850,42850,42850,0
|
|
20230718,173600,1001845500,42850,42850,42850,42850,0
|
|
20230718,173500,1001845500,42850,42850,42850,42850,0
|
|
20230718,173400,1001845500,42850,42850,42850,42850,0
|
|
20230718,173300,1001845500,42850,42850,42850,42850,0
|
|
20230718,173200,1001845500,42850,42850,42850,42850,0
|
|
20230718,173100,1001845500,42850,42850,42850,42850,0
|
|
20230718,173000,1001845500,42850,42850,42850,42850,0
|
|
20230718,172900,1001845500,42850,42850,42850,42850,0
|
|
20230718,172800,1001845500,42850,42850,42850,42850,0
|
|
20230718,172700,1001845500,42850,42850,42850,42850,0
|
|
20230718,172600,1001845500,42850,42850,42850,42850,0
|
|
20230718,172500,1001845500,42850,42850,42850,42850,0
|
|
20230718,172400,1001845500,42850,42850,42850,42850,0
|
|
20230718,172300,1001845500,42850,42850,42850,42850,0
|
|
20230718,172200,1001845500,42850,42850,42850,42850,0
|
|
20230718,172100,1001845500,42850,42850,42850,42850,0
|
|
20230718,172000,1001845500,42850,42850,42850,42850,0
|
|
20230718,171900,1001845500,42850,42850,42850,42850,0
|
|
20230718,171800,1001845500,42850,42850,42850,42850,0
|
|
20230718,171700,1001845500,42850,42850,42850,42850,0
|
|
20230718,171600,1001845500,42850,42850,42850,42850,0
|
|
20230718,171500,1001845500,42850,42850,42850,42850,0
|
|
20230718,171400,1001845500,42850,42850,42850,42850,0
|
|
20230718,171300,1001845500,42850,42850,42850,42850,660
|
|
20230718,171200,1001845500,42850,42850,42850,42850,0
|
|
20230718,171100,1001845500,42850,42850,42850,42850,0
|
|
20230718,171000,1001845500,42850,42850,42850,42850,0
|
|
20230718,170900,1001845500,42850,42850,42850,42850,0
|
|
20230718,170800,1001845500,42850,42850,42850,42850,0
|
|
20230718,170700,1001845500,42850,42850,42850,42850,0
|
|
20230718,170600,1001845500,42850,42850,42850,42850,0
|
|
20230718,170500,1001845500,42850,42850,42850,42850,0
|
|
20230718,170400,1001845500,42850,42850,42850,42850,0
|
|
20230718,170300,1001845500,42850,42850,42850,42850,0
|
|
20230718,170200,1001845500,42850,42850,42850,42850,0
|
|
20230718,170100,1001845500,42850,42850,42850,42850,0
|
|
20230718,170000,1001845500,42850,42850,42850,42850,0
|
|
20230718,165900,1001845500,42850,42850,42850,42850,0
|
|
20230718,165800,1001845500,42850,42850,42850,42850,0
|
|
20230718,165700,1001845500,42850,42850,42850,42850,0
|
|
20230718,165600,1001845500,42850,42850,42850,42850,0
|
|
20230718,165500,1001845500,42850,42850,42850,42850,0
|
|
20230718,165400,1001845500,42850,42850,42850,42850,0
|
|
20230718,165300,1001845500,42850,42850,42850,42850,0
|
|
20230718,165200,1001845500,42850,42850,42850,42850,0
|
|
20230718,165100,1001845500,42850,42850,42850,42850,0
|
|
20230718,165000,1001845500,42850,42850,42850,42850,0
|
|
20230718,164900,1001845500,42850,42850,42850,42850,0
|
|
20230718,164800,1001845500,42850,42850,42850,42850,0
|
|
20230718,164700,1001845500,42850,42850,42850,42850,0
|
|
20230718,164600,1001845500,42850,42850,42850,42850,0
|
|
20230718,164500,1001845500,42850,42850,42850,42850,0
|
|
20230718,164400,1001845500,42850,42850,42850,42850,0
|
|
20230718,164300,1001845500,42850,42850,42850,42850,660
|
|
20230718,164200,1001845500,42850,42850,42850,42850,0
|
|
20230718,164100,1001845500,42850,42850,42850,42850,0
|
|
20230718,164000,1001845500,42850,42850,42850,42850,0
|
|
20230718,163900,1001845500,42850,42850,42850,42850,0
|
|
20230718,163800,1001845500,42850,42850,42850,42850,0
|
|
20230718,163700,1001845500,42850,42850,42850,42850,0
|
|
20230718,163600,1001845500,42850,42850,42850,42850,0
|
|
20230718,163500,1001845500,42850,42850,42850,42850,0
|
|
20230718,163400,1001845500,42850,42850,42850,42850,0
|
|
20230718,163300,1001845500,42850,42850,42850,42850,0
|
|
20230718,163200,1001845500,42850,42850,42850,42850,0
|
|
20230718,163100,1001845500,42850,42850,42850,42850,0
|
|
20230718,163000,1001845500,42850,42850,42850,42850,0
|
|
20230718,162900,1001845500,42850,42850,42850,42850,0
|
|
20230718,162800,1001845500,42850,42850,42850,42850,0
|
|
20230718,162700,1001845500,42850,42850,42850,42850,0
|
|
20230718,162600,1001845500,42850,42850,42850,42850,0
|
|
20230718,162500,1001845500,42850,42850,42850,42850,0
|
|
20230718,162400,1001845500,42850,42850,42850,42850,0
|
|
20230718,162300,1001845500,42850,42850,42850,42850,0
|
|
20230718,162200,1001845500,42850,42850,42850,42850,0
|
|
20230718,162100,1001845500,42850,42850,42850,42850,0
|
|
20230718,162000,1001845500,42850,42850,42850,42850,0
|
|
20230718,161900,1001845500,42850,42850,42850,42850,0
|
|
20230718,161800,1001845500,42850,42850,42850,42850,0
|
|
20230718,161700,1001845500,42850,42850,42850,42850,0
|
|
20230718,161600,1001845500,42850,42850,42850,42850,0
|
|
20230718,161500,1001845500,42850,42850,42850,42850,0
|
|
20230718,161400,1001845500,42850,42850,42850,42850,0
|
|
20230718,161300,1001845500,42850,42850,42850,42850,660
|
|
20230718,161200,1001845500,42850,42850,42850,42850,0
|
|
20230718,161100,1001845500,42850,42850,42850,42850,0
|
|
20230718,161000,1001845500,42850,42850,42850,42850,0
|
|
20230718,160900,1001845500,42850,42850,42850,42850,0
|
|
20230718,160800,1001845500,42850,42850,42850,42850,0
|
|
20230718,160700,1001845500,42850,42850,42850,42850,0
|
|
20230718,160600,1001845500,42850,42850,42850,42850,0
|
|
20230718,160500,1001845500,42850,42850,42850,42850,0
|
|
20230718,160400,1001845500,42850,42850,42850,42850,0
|
|
20230718,160300,1001845500,42850,42850,42850,42850,0
|
|
20230718,160200,1001845500,42850,42850,42850,42850,0
|
|
20230718,160100,1001845500,42850,42850,42850,42850,0
|
|
20230718,160000,1001845500,42850,42850,42850,42850,0
|
|
20230718,155900,1001845500,42850,42850,42850,42850,0
|
|
20230718,155800,1001845500,42850,42850,42850,42850,0
|
|
20230718,155700,1001845500,42850,42850,42850,42850,0
|
|
20230718,155600,1001845500,42850,42850,42850,42850,0
|
|
20230718,155500,1001845500,42850,42850,42850,42850,0
|
|
20230718,155400,1001845500,42850,42850,42850,42850,0
|
|
20230718,155300,1001845500,42850,42850,42850,42850,0
|
|
20230718,155200,1001845500,42850,42850,42850,42850,0
|
|
20230718,155100,1001845500,42850,42850,42850,42850,0
|
|
20230718,155000,1001845500,42850,42850,42850,42850,0
|
|
20230718,154900,1001845500,42850,42850,42850,42850,0
|
|
20230718,154800,1001845500,42850,42850,42850,42850,0
|
|
20230718,154700,1001845500,42850,42850,42850,42850,0
|
|
20230718,154600,1001845500,42850,42850,42850,42850,0
|
|
20230718,154500,1001845500,42850,42850,42850,42850,0
|
|
20230718,154400,1001845500,42850,42850,42850,42850,0
|
|
20230718,154300,1001845500,42850,42850,42850,42850,660
|
|
20230718,154200,1001845500,42850,42850,42850,42850,0
|
|
20230718,154100,1001845500,42850,42850,42850,42850,0
|
|
20230718,154000,1001845500,42850,42850,42850,42850,0
|
|
20230718,153900,1001845500,42850,42850,42850,42850,0
|
|
20230718,153800,1001845500,42850,42850,42850,42850,0
|
|
20230718,153700,1001845500,42850,42850,42850,42850,0
|
|
20230718,153600,1001845500,42850,42850,42850,42850,0
|
|
20230718,153500,1001845500,42850,42850,42850,42850,0
|
|
20230718,153400,1001845500,42850,42850,42850,42850,0
|
|
20230718,153300,1001845500,42850,42850,42850,42850,0
|
|
20230718,153200,1001845500,42850,42850,42850,42850,0
|
|
20230718,153100,1001845500,42850,42850,42850,42850,0
|
|
20230718,153000,1001845500,42850,42850,42850,42850,660
|
|
20230718,152900,973564500,42850,42850,42850,42850,0
|
|
20230718,152800,973564500,42850,42850,42850,42850,0
|
|
20230718,152700,973564500,42850,42850,42850,42850,0
|
|
20230718,152600,973564500,42850,42850,42850,42850,0
|
|
20230718,152500,973564500,42850,42850,42850,42850,0
|
|
20230718,152400,973564500,42850,42850,42850,42850,0
|
|
20230718,152300,973564500,42850,42850,42850,42850,0
|
|
20230718,152200,973564500,42850,42850,42850,42850,0
|
|
20230718,152100,973564500,42850,42850,42850,42850,0
|
|
20230718,152000,973564500,42850,42850,42850,42850,0
|
|
20230718,151900,973564500,42850,42850,42850,42850,185
|
|
20230718,151800,965637250,42850,42850,42850,42850,121
|
|
20230718,151700,960452400,42850,42800,42850,42800,33
|
|
20230718,151600,959038400,42850,42850,42850,42850,4
|
|
20230718,151500,958867000,42850,42850,42900,42800,646
|
|
20230718,151400,931188100,42900,42900,42900,42900,11
|
|
20230718,151300,930716200,42900,42900,42900,42900,16
|
|
20230718,151200,930029800,42850,42850,42850,42850,0
|
|
20230718,151100,930029800,42850,42850,42900,42850,60
|
|
20230718,151000,927458750,42900,42900,42900,42900,11
|
|
20230718,150900,926986850,42950,42950,42950,42950,1
|
|
20230718,150800,926943900,42950,42950,42950,42950,0
|
|
20230718,150700,926943900,42950,42950,42950,42900,36
|
|
20230718,150600,925399100,42950,42950,42950,42950,5
|
|
20230718,150500,925184350,42950,42950,42950,42950,3
|
|
20230718,150400,925055500,42950,42950,42950,42900,9
|
|
20230718,150300,924669300,42900,42900,42900,42900,119
|
|
20230718,150200,919564200,42950,42950,42950,42950,1
|
|
20230718,150100,919521250,42950,42950,42950,42950,0
|
|
20230718,150000,919521250,42950,42850,42950,42850,125
|
|
20230718,145900,914153200,42950,42850,42950,42850,65
|
|
20230718,145800,911363950,42900,42900,42900,42900,4
|
|
20230718,145700,911192350,42900,42900,42900,42850,36
|
|
20230718,145600,909648050,42900,42850,42900,42850,50
|
|
20230718,145500,907503400,42900,42900,42900,42900,0
|
|
20230718,145400,907503400,42900,42850,42900,42850,12
|
|
20230718,145300,906988950,42850,42900,42900,42850,40
|
|
20230718,145200,905274800,42900,42900,42900,42900,1151
|
|
20230718,145100,855896900,42900,42900,42900,42900,122
|
|
20230718,145000,850663100,42900,42900,42950,42900,193
|
|
20230718,144900,842383350,42950,42900,42950,42900,3
|
|
20230718,144800,842254600,42900,42900,42900,42900,70
|
|
20230718,144700,839251600,42900,42900,42900,42900,12
|
|
20230718,144600,838736800,42900,42950,42950,42900,10
|
|
20230718,144500,838307700,42950,42950,42950,42950,0
|
|
20230718,144400,838307700,42950,42900,42950,42900,113
|
|
20230718,144300,833459450,42900,42900,42900,42900,7
|
|
20230718,144200,833159150,42950,42900,42950,42900,7
|
|
20230718,144100,832858750,42900,42900,42950,42900,10
|
|
20230718,144000,832429700,42950,42950,42950,42900,7
|
|
20230718,143900,832129150,42900,42900,42900,42900,7
|
|
20230718,143800,831828850,42950,42900,42950,42900,88
|
|
20230718,143700,828050000,42900,42900,42900,42900,17
|
|
20230718,143600,827320700,42900,42900,42900,42900,8
|
|
20230718,143500,826977500,42900,42900,42900,42900,108
|
|
20230718,143400,822344300,42950,42950,42950,42950,230
|
|
20230718,143300,812465800,42950,42950,42950,42950,12
|
|
20230718,143200,811950400,42950,42950,42950,42950,35
|
|
20230718,143100,810447150,42950,42950,43000,42950,41
|
|
20230718,143000,808685050,42950,42950,42950,42950,38
|
|
20230718,142900,807052950,42950,42950,42950,42950,8
|
|
20230718,142800,806709350,42950,42950,42950,42950,7
|
|
20230718,142700,806408700,42950,42950,42950,42950,22
|
|
20230718,142600,805463800,42950,42950,42950,42950,23
|
|
20230718,142500,804475950,42950,42950,42950,42950,10
|
|
20230718,142400,804046450,42950,43000,43000,42950,35
|
|
20230718,142300,802543150,43000,42950,43000,42950,104
|
|
20230718,142200,798071300,43000,42950,43000,42950,58
|
|
20230718,142100,795580050,42950,42950,42950,42950,7
|
|
20230718,142000,795279400,42950,42950,42950,42950,8
|
|
20230718,141900,794935800,42950,42950,42950,42950,20
|
|
20230718,141800,794076800,42950,42950,42950,42950,7
|
|
20230718,141700,793776150,42950,42950,42950,42950,53
|
|
20230718,141600,791499800,42950,42950,42950,42950,5
|
|
20230718,141500,791285050,42950,43000,43000,42950,4
|
|
20230718,141400,791113200,42950,42950,42950,42950,22
|
|
20230718,141300,790168300,42950,43000,43000,42950,8
|
|
20230718,141200,789824650,42950,42950,42950,42950,10
|
|
20230718,141100,789395150,42950,42950,42950,42950,34
|
|
20230718,141000,787934850,42950,43000,43000,42950,31
|
|
20230718,140900,786603250,43000,43000,43000,43000,10
|
|
20230718,140800,786173250,43000,43000,43000,42950,127
|
|
20230718,140700,780712350,43000,42950,43000,42950,67
|
|
20230718,140600,777834550,43000,42950,43000,42950,6
|
|
20230718,140500,777576800,42950,42950,42950,42950,124
|
|
20230718,140400,772251000,42950,42950,43000,42950,23
|
|
20230718,140300,771263100,42950,42950,42950,42950,5
|
|
20230718,140200,771048350,42950,42950,42950,42950,12
|
|
20230718,140100,770532950,42950,42950,42950,42950,22
|
|
20230718,140000,769588050,42950,42950,42950,42950,8
|
|
20230718,135900,769244450,43000,43000,43000,43000,128
|
|
20230718,135800,763740450,43000,43000,43000,43000,22
|
|
20230718,135700,762794450,43000,43000,43000,43000,27
|
|
20230718,135600,761633450,43000,43000,43000,43000,94
|
|
20230718,135500,757591450,43000,43000,43000,43000,7
|
|
20230718,135400,757290450,43000,43150,43150,43000,4
|
|
20230718,135300,757118300,43000,43000,43000,43000,390
|
|
20230718,135200,740348300,43000,42950,43000,42950,186
|
|
20230718,135100,732355350,42950,42950,42950,42950,7
|
|
20230718,135000,732054700,42950,42950,42950,42950,104
|
|
20230718,134900,727587900,42950,42950,42950,42900,21
|
|
20230718,134800,726686350,42900,42900,42900,42900,22
|
|
20230718,134700,725742550,42900,42900,42900,42900,7
|
|
20230718,134600,725442250,42950,42950,42950,42950,1
|
|
20230718,134500,725399300,42950,42900,42950,42900,32
|
|
20230718,134400,724025500,42900,42950,42950,42900,18
|
|
20230718,134300,723252800,42900,42900,42900,42900,20
|
|
20230718,134200,722394800,42950,42900,42950,42900,22
|
|
20230718,134100,721450000,42900,42900,42900,42900,12
|
|
20230718,134000,720935200,42900,42900,42900,42900,20
|
|
20230718,133900,720077200,42900,42900,42900,42900,13
|
|
20230718,133800,719519500,42900,42900,42900,42900,7
|
|
20230718,133700,719219200,42900,42900,42900,42900,20
|
|
20230718,133600,718361200,42900,42950,42950,42900,175
|
|
20230718,133500,710845050,42950,43000,43000,42950,38
|
|
20230718,133400,709212900,42950,42950,42950,42950,8
|
|
20230718,133300,708869300,42950,42950,42950,42950,55
|
|
20230718,133200,706507050,42950,42900,42950,42900,55
|
|
20230718,133100,704145050,42900,42900,42900,42900,7
|
|
20230718,133000,703844750,42900,42900,42900,42900,39
|
|
20230718,132900,702171650,42900,42900,42950,42900,316
|
|
20230718,132800,688599650,42900,42950,42950,42900,351
|
|
20230718,132700,673524350,42950,42950,42950,42950,15
|
|
20230718,132600,672880100,42950,42950,42950,42950,2
|
|
20230718,132500,672794200,42950,42950,42950,42950,2
|
|
20230718,132400,672708300,42950,42950,42950,42950,30
|
|
20230718,132300,671419800,42950,42950,42950,42950,6
|
|
20230718,132200,671162100,42950,42950,43000,42950,4
|
|
20230718,132100,670990250,42950,42950,42950,42950,2
|
|
20230718,132000,670904350,43000,43000,43000,43000,1
|
|
20230718,131900,670861350,42950,42950,42950,42950,17
|
|
20230718,131800,670131200,43000,42950,43000,42950,7
|
|
20230718,131700,669830350,42950,42950,42950,42950,6
|
|
20230718,131600,669572650,43000,42950,43000,42950,4
|
|
20230718,131500,669400800,42950,42950,42950,42950,30
|
|
20230718,131400,668112300,42900,42900,42900,42900,15
|
|
20230718,131300,667468800,42900,42900,42950,42900,7
|
|
20230718,131200,667168400,42950,42950,42950,42950,25
|
|
20230718,131100,666094650,42950,42950,42950,42950,0
|
|
20230718,131000,666094650,42950,42950,42950,42900,24
|
|
20230718,130900,665063950,42950,42900,42950,42900,46
|
|
20230718,130800,663089100,42900,42900,42950,42900,15
|
|
20230718,130700,662445400,42950,43100,43100,42950,2692
|
|
20230718,130600,546619850,43100,43150,43150,43100,355
|
|
20230718,130500,531312100,43100,43100,43100,43100,2
|
|
20230718,130400,531225900,43100,43050,43100,43050,216
|
|
20230718,130300,521916500,43050,43050,43050,43050,20
|
|
20230718,130200,521055500,43050,43100,43100,43050,35
|
|
20230718,130100,519547150,43100,43050,43100,43050,31
|
|
20230718,130000,518212550,43050,43050,43050,43050,4
|
|
20230718,125900,518040350,43100,43100,43100,43100,1
|
|
20230718,125800,517997250,43050,43100,43100,43050,129
|
|
20230718,125700,512443750,43050,43050,43050,43050,43
|
|
20230718,125600,510592600,43050,43050,43050,43050,32
|
|
20230718,125500,509215000,43050,43050,43050,43050,2
|
|
20230718,125400,509128900,43050,43050,43050,43050,0
|
|
20230718,125300,509128900,43050,43100,43100,43050,4
|
|
20230718,125200,508956600,43050,43050,43050,43050,3
|
|
20230718,125100,508827450,43050,43050,43050,43050,0
|
|
20230718,125000,508827450,43050,43050,43050,43050,67
|
|
20230718,124900,505943100,43050,43050,43050,43050,2
|
|
20230718,124800,505857000,43100,43100,43100,43100,10
|
|
20230718,124700,505426000,43100,43100,43100,43100,85
|
|
20230718,124600,501762500,43100,43100,43100,43100,54
|
|
20230718,124500,499435100,43050,43050,43050,43050,18
|
|
20230718,124400,498660200,43050,43100,43150,43050,99
|
|
20230718,124300,494393350,43100,43100,43100,43100,463
|
|
20230718,124200,474438050,43100,43100,43100,43100,18
|
|
20230718,124100,473662250,43150,43150,43150,43150,15
|
|
20230718,124000,473015000,43150,43100,43150,43100,18
|
|
20230718,123900,472239150,43100,43150,43150,43100,4
|
|
20230718,123800,472066650,43150,43100,43150,43100,4
|
|
20230718,123700,471894200,43100,43100,43100,43100,32
|
|
20230718,123600,470515000,43100,43100,43100,43100,20
|
|
20230718,123500,469653000,43100,43100,43100,43100,15
|
|
20230718,123400,469006500,43100,43150,43150,43100,5
|
|
20230718,123300,468790950,43100,43100,43100,43100,1
|
|
20230718,123200,468747850,43100,43100,43100,43100,15
|
|
20230718,123100,468101350,43100,43100,43100,43100,3
|
|
20230718,123000,467972050,43100,43100,43100,43100,6
|
|
20230718,122900,467713450,43150,43100,43150,43100,152
|
|
20230718,122800,461154750,43150,43150,43150,43150,1
|
|
20230718,122700,461111600,43100,43100,43100,43100,17
|
|
20230718,122600,460378900,43100,43100,43100,43100,3
|
|
20230718,122500,460249600,43150,43150,43150,43150,1
|
|
20230718,122400,460206450,43150,43100,43150,43100,4
|
|
20230718,122300,460033950,43100,43200,43200,43100,3
|
|
20230718,122200,459904550,43100,43100,43100,43100,15
|
|
20230718,122100,459258050,43100,43100,43100,43100,5
|
|
20230718,122000,459042550,43150,43150,43150,43150,50
|
|
20230718,121900,456885050,43150,43150,43150,43150,198
|
|
20230718,121800,448341350,43150,43150,43150,43150,2
|
|
20230718,121700,448255050,43150,43150,43150,43150,2
|
|
20230718,121600,448168750,43100,43100,43150,43100,18
|
|
20230718,121500,447392900,43150,43150,43150,43150,186
|
|
20230718,121400,439367000,43150,43150,43150,43150,23
|
|
20230718,121300,438374550,43150,43100,43150,43100,3
|
|
20230718,121200,438245200,43100,43100,43100,43100,0
|
|
20230718,121100,438245200,43100,43100,43100,43100,17
|
|
20230718,121000,437512500,43150,43200,43200,43150,5
|
|
20230718,120900,437296650,43150,43150,43150,43150,130
|
|
20230718,120800,431687150,43150,43150,43150,43150,4
|
|
20230718,120700,431514550,43150,43150,43150,43150,69
|
|
20230718,120600,428537200,43150,43100,43150,43100,16
|
|
20230718,120500,427847550,43100,43100,43100,43100,3
|
|
20230718,120400,427718250,43100,43100,43100,43100,102
|
|
20230718,120300,423322050,43100,43100,43100,43100,17
|
|
20230718,120200,422589350,43150,43150,43150,43150,0
|
|
20230718,120100,422589350,43150,43100,43150,43100,4
|
|
20230718,120000,422416900,43150,43150,43150,43150,41
|
|
20230718,115900,420647750,43150,43150,43150,43150,209
|
|
20230718,115800,411629400,43150,43150,43150,43100,43
|
|
20230718,115700,409774800,43100,43100,43100,43100,2
|
|
20230718,115600,409688600,43100,43100,43100,43100,27
|
|
20230718,115500,408524900,43100,43100,43150,43100,7
|
|
20230718,115400,408223150,43150,43150,43150,43150,0
|
|
20230718,115300,408223150,43150,43150,43150,43150,6
|
|
20230718,115200,407964250,43100,43150,43150,43100,67
|
|
20230718,115100,405076500,43100,43100,43100,43100,2
|
|
20230718,115000,404990300,43100,43100,43100,43100,15
|
|
20230718,114900,404343800,43100,43200,43200,43100,6
|
|
20230718,114800,404084900,43100,43150,43150,43100,507
|
|
20230718,114700,382208450,43200,43150,43200,43150,339
|
|
20230718,114600,367563750,43150,43150,43150,43150,0
|
|
20230718,114500,367563750,43150,43150,43150,43150,32
|
|
20230718,114400,366182950,43150,43200,43200,43150,4
|
|
20230718,114300,366010300,43200,43200,43200,43200,0
|
|
20230718,114200,366010300,43200,43150,43200,43150,16
|
|
20230718,114100,365319300,43200,43200,43200,43200,7
|
|
20230718,114000,365016900,43200,43150,43200,43150,54
|
|
20230718,113900,362686550,43150,43150,43150,43150,5
|
|
20230718,113800,362470800,43200,43200,43200,43200,0
|
|
20230718,113700,362470800,43200,43200,43200,43200,154
|
|
20230718,113600,355818000,43150,43200,43200,43150,29
|
|
20230718,113500,354565300,43150,43150,43200,43150,45
|
|
20230718,113400,352622550,43150,43150,43150,43150,3
|
|
20230718,113300,352493100,43150,43150,43150,43150,76
|
|
20230718,113200,349213700,43200,43150,43200,43150,20
|
|
20230718,113100,348350550,43150,43150,43150,43150,2
|
|
20230718,113000,348264250,43200,43150,43200,43150,21
|
|
20230718,112900,347358000,43200,43150,43200,43150,9
|
|
20230718,112800,346969450,43200,43200,43200,43200,18
|
|
20230718,112700,346191850,43200,43200,43200,43200,5
|
|
20230718,112600,345975850,43200,43200,43200,43200,5
|
|
20230718,112500,345759850,43200,43200,43200,43200,160
|
|
20230718,112400,338847850,43200,43200,43200,43200,2
|
|
20230718,112300,338761450,43200,43250,43250,43200,2
|
|
20230718,112200,338675000,43150,43150,43200,43150,18
|
|
20230718,112100,337898250,43150,43150,43150,43150,97
|
|
20230718,112000,333712700,43150,43150,43150,43150,10
|
|
20230718,111900,333281200,43150,43150,43150,43150,17
|
|
20230718,111800,332547650,43150,43200,43200,43150,34
|
|
20230718,111700,331079000,43200,43200,43200,43200,46
|
|
20230718,111600,329091800,43200,43200,43200,43200,5
|
|
20230718,111500,328875800,43200,43200,43200,43200,21
|
|
20230718,111400,327968600,43200,43200,43200,43200,15
|
|
20230718,111300,327320600,43200,43200,43200,43200,80
|
|
20230718,111200,323864600,43200,43200,43200,43200,0
|
|
20230718,111100,323864600,43200,43200,43200,43200,25
|
|
20230718,111000,322784600,43200,43200,43200,43200,102
|
|
20230718,110900,318378200,43200,43250,43250,43200,4
|
|
20230718,110800,318205300,43200,43200,43200,43200,3
|
|
20230718,110700,318075700,43250,43250,43250,43250,5
|
|
20230718,110600,317859450,43200,43200,43200,43200,22
|
|
20230718,110500,316909050,43200,43250,43250,43200,67
|
|
20230718,110400,314012100,43250,43250,43250,43250,0
|
|
20230718,110300,314012100,43250,43200,43250,43200,6
|
|
20230718,110200,313752850,43200,43200,43200,43200,0
|
|
20230718,110100,313752850,43200,43200,43200,43200,19
|
|
20230718,110000,312932050,43200,43250,43250,43200,5
|
|
20230718,105900,312716000,43250,43250,43250,43250,30
|
|
20230718,105800,311418500,43200,43200,43200,43200,15
|
|
20230718,105700,310770500,43200,43200,43200,43200,63
|
|
20230718,105600,308048900,43200,43200,43250,43200,42
|
|
20230718,105500,306233250,43200,43200,43200,43200,3
|
|
20230718,105400,306103650,43200,43200,43200,43200,0
|
|
20230718,105300,306103650,43200,43200,43200,43200,17
|
|
20230718,105200,305369250,43250,43250,43250,43200,57
|
|
20230718,105100,302904150,43200,43200,43200,43200,21
|
|
20230718,105000,301996950,43200,43250,43250,43200,15
|
|
20230718,104900,301348800,43150,43150,43200,43150,65
|
|
20230718,104800,298544000,43150,43150,43150,43150,16
|
|
20230718,104700,297853600,43150,43300,43300,43150,384
|
|
20230718,104600,281274600,43350,43300,43350,43300,33
|
|
20230718,104500,279844350,43250,43250,43250,43250,15
|
|
20230718,104400,279195600,43250,43400,43400,43250,473
|
|
20230718,104300,258699500,43400,43400,43400,43400,137
|
|
20230718,104200,252753700,43400,43450,43450,43400,368
|
|
20230718,104100,236782350,43450,43450,43450,43450,4
|
|
20230718,104000,236608550,43400,43450,43450,43400,18
|
|
20230718,103900,235827300,43450,43450,43450,43450,52
|
|
20230718,103800,233567900,43450,43450,43450,43450,46
|
|
20230718,103700,231569200,43450,43400,43450,43400,49
|
|
20230718,103600,229440400,43400,43400,43400,43400,5
|
|
20230718,103500,229223400,43450,43450,43450,43450,16
|
|
20230718,103400,228528200,43400,43400,43400,43400,22
|
|
20230718,103300,227573400,43450,43400,43450,43400,19
|
|
20230718,103200,226747900,43450,43450,43450,43450,0
|
|
20230718,103100,226747900,43450,43450,43450,43400,143
|
|
20230718,103000,220541400,43400,43450,43450,43400,7
|
|
20230718,102900,220237350,43400,43450,43450,43400,21
|
|
20230718,102800,219325000,43500,43400,43500,43400,28
|
|
20230718,102700,218109700,43400,43500,43500,43400,13
|
|
20230718,102600,217544400,43450,43450,43450,43450,71
|
|
20230718,102500,214459450,43450,43450,43450,43450,38
|
|
20230718,102400,212808350,43400,43450,43450,43400,71
|
|
20230718,102300,209723500,43450,43450,43450,43450,10
|
|
20230718,102200,209289000,43400,43450,43450,43400,362
|
|
20230718,102100,193569100,43500,43500,43500,43450,29
|
|
20230718,102000,192307800,43500,43550,43550,43500,293
|
|
20230718,101900,179561450,43550,43650,43650,43500,602
|
|
20230718,101800,153374050,43650,43650,43650,43650,10
|
|
20230718,101700,152937550,43500,43650,43650,43500,140
|
|
20230718,101600,146837150,43650,43650,43650,43650,1
|
|
20230718,101500,146793500,43700,43700,43700,43700,1
|
|
20230718,101400,146749800,43550,43550,43550,43550,2
|
|
20230718,101300,146662700,43550,43550,43550,43550,0
|
|
20230718,101200,146662700,43550,43550,43550,43550,6
|
|
20230718,101100,146401400,43550,43550,43550,43550,2
|
|
20230718,101000,146314300,43550,43550,43550,43550,40
|
|
20230718,100900,144572300,43550,43550,43550,43550,12
|
|
20230718,100800,144049700,43600,43600,43600,43600,17
|
|
20230718,100700,143308500,43650,43650,43650,43650,52
|
|
20230718,100600,141038700,43650,43650,43650,43650,0
|
|
20230718,100500,141038700,43650,43650,43650,43650,22
|
|
20230718,100400,140078400,43650,43650,43650,43650,57
|
|
20230718,100300,137590350,43650,43650,43650,43650,1
|
|
20230718,100200,137546700,43650,43700,43700,43550,349
|
|
20230718,100100,122336850,43600,43600,43600,43600,2
|
|
20230718,100000,122249650,43700,43700,43700,43700,3
|
|
20230718,095900,122118550,43600,43600,43600,43600,12
|
|
20230718,095800,121595350,43600,43600,43600,43600,2
|
|
20230718,095700,121508150,43600,43550,43600,43550,14
|
|
20230718,095600,120898300,43550,43550,43550,43550,0
|
|
20230718,095500,120898300,43550,43550,43550,43550,42
|
|
20230718,095400,119069200,43550,43550,43550,43550,0
|
|
20230718,095300,119069200,43550,43550,43600,43550,12
|
|
20230718,095200,118546500,43550,43550,43600,43500,132
|
|
20230718,095100,112797750,43550,43650,43650,43550,614
|
|
20230718,095000,86010700,43700,43700,43700,43700,50
|
|
20230718,094900,83825700,43700,43700,43700,43700,291
|
|
20230718,094800,71109000,43700,43750,43750,43700,139
|
|
20230718,094700,65028850,43750,43750,43750,43750,0
|
|
20230718,094600,65028850,43750,43750,43750,43750,0
|
|
20230718,094500,65028850,43750,43750,43800,43750,32
|
|
20230718,094400,63628800,43900,43900,43900,43900,0
|
|
20230718,094300,63628800,43900,43900,43900,43900,0
|
|
20230718,094200,63628800,43900,43750,43900,43750,3
|
|
20230718,094100,63497400,43750,43900,43900,43750,21
|
|
20230718,094000,62578500,43800,43850,43900,43800,57
|
|
20230718,093900,60079650,43800,43800,43800,43800,273
|
|
20230718,093800,48122250,43850,43850,43850,43850,20
|
|
20230718,093700,47245250,43850,43950,43950,43850,14
|
|
20230718,093600,46630950,44000,44000,44000,44000,1
|
|
20230718,093500,46586950,44000,43800,44000,43800,70
|
|
20230718,093400,43518550,43900,43900,43900,43800,13
|
|
20230718,093300,42948850,43900,43900,43900,43900,13
|
|
20230718,093200,42378150,43800,43800,43800,43800,0
|
|
20230718,093100,42378150,43800,43800,43800,43800,0
|
|
20230718,093000,42378150,43800,43800,43800,43800,13
|
|
20230718,092900,41808750,43800,43800,43800,43800,39
|
|
20230718,092800,40100550,43800,43800,43800,43800,1
|
|
20230718,092700,40056750,43800,43800,43800,43800,3
|
|
20230718,092600,39925350,43800,43800,43800,43800,0
|
|
20230718,092500,39925350,43800,43800,43800,43800,0
|
|
20230718,092400,39925350,43800,43800,43800,43800,30
|
|
20230718,092300,38611350,43800,43900,43900,43800,140
|
|
20230718,092200,32476850,43900,43900,43900,43900,10
|
|
20230718,092100,32037850,43900,43900,43900,43900,3
|
|
20230718,092000,31906150,43850,43850,43850,43850,0
|
|
20230718,091900,31906150,43850,43850,43850,43850,0
|
|
20230718,091800,31906150,43850,43850,43850,43850,10
|
|
20230718,091700,31467650,43850,43850,43850,43850,0
|
|
20230718,091600,31467650,43850,43850,43850,43850,5
|
|
20230718,091500,31248400,43850,43850,43850,43850,25
|
|
20230718,091400,30152150,43850,43850,43850,43850,0
|
|
20230718,091300,30152150,43850,43850,43850,43850,0
|
|
20230718,091200,30152150,43850,43850,43850,43850,1
|
|
20230718,091100,30108300,43850,43850,43850,43850,16
|
|
20230718,091000,29406700,43900,43800,43900,43800,50
|
|
20230718,090900,27212700,43800,43800,43800,43800,0
|
|
20230718,090800,27212700,43800,43800,43800,43800,1
|
|
20230718,090700,27168900,43750,43750,43750,43750,0
|
|
20230718,090600,27168900,43750,43800,43800,43750,190
|
|
20230718,090500,18853250,43800,43900,43950,43800,28
|
|
20230718,090400,17625700,43950,43950,43950,43950,222
|
|
20230718,090300,7868800,43950,44000,44000,43950,50
|
|
20230718,090200,5670750,44100,44100,44100,44100,0
|
|
20230718,090100,5670750,44100,44100,44100,44100,3
|
|
20230718,090000,5538450,44100,43950,44100,43950,126
|