585 lines
32 KiB
CSV
585 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,184200,25548340600,36100,36100,36100,36100,14698
|
|
20230818,184100,25548340600,36100,36100,36100,36100,0
|
|
20230818,184000,25548340600,36100,36100,36100,36100,0
|
|
20230818,183900,25548340600,36100,36100,36100,36100,0
|
|
20230818,183800,25548340600,36100,36100,36100,36100,0
|
|
20230818,183700,25548340600,36100,36100,36100,36100,0
|
|
20230818,183600,25548340600,36100,36100,36100,36100,0
|
|
20230818,183500,25548340600,36100,36100,36100,36100,0
|
|
20230818,183400,25548340600,36100,36100,36100,36100,0
|
|
20230818,183300,25548340600,36100,36100,36100,36100,0
|
|
20230818,183200,25548340600,36100,36100,36100,36100,0
|
|
20230818,183100,25548340600,36100,36100,36100,36100,0
|
|
20230818,183000,25548340600,36100,36100,36100,36100,0
|
|
20230818,182900,25548340600,36100,36100,36100,36100,0
|
|
20230818,182800,25548340600,36100,36100,36100,36100,0
|
|
20230818,182700,25548340600,36100,36100,36100,36100,0
|
|
20230818,182600,25548340600,36100,36100,36100,36100,0
|
|
20230818,182500,25548340600,36100,36100,36100,36100,0
|
|
20230818,182400,25548340600,36100,36100,36100,36100,0
|
|
20230818,182300,25548340600,36100,36100,36100,36100,0
|
|
20230818,182200,25548340600,36100,36100,36100,36100,0
|
|
20230818,182100,25548340600,36100,36100,36100,36100,0
|
|
20230818,182000,25548340600,36100,36100,36100,36100,0
|
|
20230818,181900,25548340600,36100,36100,36100,36100,0
|
|
20230818,181800,25548340600,36100,36100,36100,36100,0
|
|
20230818,181700,25548340600,36100,36100,36100,36100,0
|
|
20230818,181600,25548340600,36100,36100,36100,36100,0
|
|
20230818,181500,25548340600,36100,36100,36100,36100,0
|
|
20230818,181400,25548340600,36100,36100,36100,36100,0
|
|
20230818,181300,25548340600,36100,36100,36100,36100,0
|
|
20230818,181200,25548340600,36100,36100,36100,36100,14698
|
|
20230818,181100,25548340600,36100,36100,36100,36100,0
|
|
20230818,181000,25548340600,36100,36100,36100,36100,0
|
|
20230818,180900,25548340600,36100,36100,36100,36100,0
|
|
20230818,180800,25548340600,36100,36100,36100,36100,0
|
|
20230818,180700,25548340600,36100,36100,36100,36100,0
|
|
20230818,180600,25548340600,36100,36100,36100,36100,0
|
|
20230818,180500,25548340600,36100,36100,36100,36100,0
|
|
20230818,180400,25548340600,36100,36100,36100,36100,0
|
|
20230818,180300,25548340600,36100,36100,36100,36100,0
|
|
20230818,180200,25548340600,36100,36100,36100,36100,0
|
|
20230818,180100,25548340600,36100,36100,36100,36100,0
|
|
20230818,180000,25548340600,36100,36100,36100,36100,0
|
|
20230818,175900,25548340600,36100,36100,36100,36100,0
|
|
20230818,175800,25548340600,36100,36100,36100,36100,0
|
|
20230818,175700,25548340600,36100,36100,36100,36100,0
|
|
20230818,175600,25548340600,36100,36100,36100,36100,0
|
|
20230818,175500,25548340600,36100,36100,36100,36100,0
|
|
20230818,175400,25548340600,36100,36100,36100,36100,0
|
|
20230818,175300,25548340600,36100,36100,36100,36100,0
|
|
20230818,175200,25548340600,36100,36100,36100,36100,0
|
|
20230818,175100,25548340600,36100,36100,36100,36100,0
|
|
20230818,175000,25548340600,36100,36100,36100,36100,0
|
|
20230818,174900,25548340600,36100,36100,36100,36100,0
|
|
20230818,174800,25548340600,36100,36100,36100,36100,0
|
|
20230818,174700,25548340600,36100,36100,36100,36100,0
|
|
20230818,174600,25548340600,36100,36100,36100,36100,0
|
|
20230818,174500,25548340600,36100,36100,36100,36100,0
|
|
20230818,174400,25548340600,36100,36100,36100,36100,0
|
|
20230818,174300,25548340600,36100,36100,36100,36100,0
|
|
20230818,174200,25548340600,36100,36100,36100,36100,14698
|
|
20230818,174100,25548340600,36100,36100,36100,36100,0
|
|
20230818,174000,25548340600,36100,36100,36100,36100,0
|
|
20230818,173900,25548340600,36100,36100,36100,36100,0
|
|
20230818,173800,25548340600,36100,36100,36100,36100,0
|
|
20230818,173700,25548340600,36100,36100,36100,36100,0
|
|
20230818,173600,25548340600,36100,36100,36100,36100,0
|
|
20230818,173500,25548340600,36100,36100,36100,36100,0
|
|
20230818,173400,25548340600,36100,36100,36100,36100,0
|
|
20230818,173300,25548340600,36100,36100,36100,36100,0
|
|
20230818,173200,25548340600,36100,36100,36100,36100,0
|
|
20230818,173100,25548340600,36100,36100,36100,36100,0
|
|
20230818,173000,25548340600,36100,36100,36100,36100,0
|
|
20230818,172900,25548340600,36100,36100,36100,36100,0
|
|
20230818,172800,25548340600,36100,36100,36100,36100,0
|
|
20230818,172700,25548340600,36100,36100,36100,36100,0
|
|
20230818,172600,25548340600,36100,36100,36100,36100,0
|
|
20230818,172500,25548340600,36100,36100,36100,36100,0
|
|
20230818,172400,25548340600,36100,36100,36100,36100,0
|
|
20230818,172300,25548340600,36100,36100,36100,36100,0
|
|
20230818,172200,25548340600,36100,36100,36100,36100,0
|
|
20230818,172100,25548340600,36100,36100,36100,36100,0
|
|
20230818,172000,25548340600,36100,36100,36100,36100,0
|
|
20230818,171900,25548340600,36100,36100,36100,36100,0
|
|
20230818,171800,25548340600,36100,36100,36100,36100,0
|
|
20230818,171700,25548340600,36100,36100,36100,36100,0
|
|
20230818,171600,25548340600,36100,36100,36100,36100,0
|
|
20230818,171500,25548340600,36100,36100,36100,36100,0
|
|
20230818,171400,25548340600,36100,36100,36100,36100,0
|
|
20230818,171300,25548340600,36100,36100,36100,36100,0
|
|
20230818,171200,25548340600,36100,36100,36100,36100,14698
|
|
20230818,171100,25548340600,36100,36100,36100,36100,0
|
|
20230818,171000,25548340600,36100,36100,36100,36100,0
|
|
20230818,170900,25548340600,36100,36100,36100,36100,0
|
|
20230818,170800,25548340600,36100,36100,36100,36100,0
|
|
20230818,170700,25548340600,36100,36100,36100,36100,0
|
|
20230818,170600,25548340600,36100,36100,36100,36100,0
|
|
20230818,170500,25548340600,36100,36100,36100,36100,0
|
|
20230818,170400,25548340600,36100,36100,36100,36100,0
|
|
20230818,170300,25548340600,36100,36100,36100,36100,0
|
|
20230818,170200,25548340600,36100,36100,36100,36100,0
|
|
20230818,170100,25548340600,36100,36100,36100,36100,0
|
|
20230818,170000,25548340600,36100,36100,36100,36100,0
|
|
20230818,165900,25548340600,36100,36100,36100,36100,0
|
|
20230818,165800,25548340600,36100,36100,36100,36100,0
|
|
20230818,165700,25548340600,36100,36100,36100,36100,0
|
|
20230818,165600,25548340600,36100,36100,36100,36100,0
|
|
20230818,165500,25548340600,36100,36100,36100,36100,0
|
|
20230818,165400,25548340600,36100,36100,36100,36100,0
|
|
20230818,165300,25548340600,36100,36100,36100,36100,0
|
|
20230818,165200,25548340600,36100,36100,36100,36100,0
|
|
20230818,165100,25548340600,36100,36100,36100,36100,0
|
|
20230818,165000,25548340600,36100,36100,36100,36100,0
|
|
20230818,164900,25548340600,36100,36100,36100,36100,0
|
|
20230818,164800,25548340600,36100,36100,36100,36100,0
|
|
20230818,164700,25548340600,36100,36100,36100,36100,0
|
|
20230818,164600,25548340600,36100,36100,36100,36100,0
|
|
20230818,164500,25548340600,36100,36100,36100,36100,0
|
|
20230818,164400,25548340600,36100,36100,36100,36100,0
|
|
20230818,164300,25548340600,36100,36100,36100,36100,0
|
|
20230818,164200,25548340600,36100,36100,36100,36100,14698
|
|
20230818,164100,25548340600,36100,36100,36100,36100,0
|
|
20230818,164000,25548340600,36100,36100,36100,36100,0
|
|
20230818,163900,25548340600,36100,36100,36100,36100,0
|
|
20230818,163800,25548340600,36100,36100,36100,36100,0
|
|
20230818,163700,25548340600,36100,36100,36100,36100,0
|
|
20230818,163600,25548340600,36100,36100,36100,36100,0
|
|
20230818,163500,25548340600,36100,36100,36100,36100,0
|
|
20230818,163400,25548340600,36100,36100,36100,36100,0
|
|
20230818,163300,25548340600,36100,36100,36100,36100,0
|
|
20230818,163200,25548340600,36100,36100,36100,36100,0
|
|
20230818,163100,25548340600,36100,36100,36100,36100,0
|
|
20230818,163000,25548340600,36100,36100,36100,36100,0
|
|
20230818,162900,25548340600,36100,36100,36100,36100,0
|
|
20230818,162800,25548340600,36100,36100,36100,36100,0
|
|
20230818,162700,25548340600,36100,36100,36100,36100,0
|
|
20230818,162600,25548340600,36100,36100,36100,36100,0
|
|
20230818,162500,25548340600,36100,36100,36100,36100,0
|
|
20230818,162400,25548340600,36100,36100,36100,36100,0
|
|
20230818,162300,25548340600,36100,36100,36100,36100,0
|
|
20230818,162200,25548340600,36100,36100,36100,36100,0
|
|
20230818,162100,25548340600,36100,36100,36100,36100,0
|
|
20230818,162000,25548340600,36100,36100,36100,36100,0
|
|
20230818,161900,25548340600,36100,36100,36100,36100,0
|
|
20230818,161800,25548340600,36100,36100,36100,36100,0
|
|
20230818,161700,25548340600,36100,36100,36100,36100,0
|
|
20230818,161600,25548340600,36100,36100,36100,36100,0
|
|
20230818,161500,25548340600,36100,36100,36100,36100,0
|
|
20230818,161400,25548340600,36100,36100,36100,36100,0
|
|
20230818,161300,25548340600,36100,36100,36100,36100,0
|
|
20230818,161200,25548340600,36100,36100,36100,36100,14698
|
|
20230818,161100,25548340600,36100,36100,36100,36100,0
|
|
20230818,161000,25548340600,36100,36100,36100,36100,0
|
|
20230818,160900,25548340600,36100,36100,36100,36100,0
|
|
20230818,160800,25548340600,36100,36100,36100,36100,0
|
|
20230818,160700,25548340600,36100,36100,36100,36100,0
|
|
20230818,160600,25548340600,36100,36100,36100,36100,0
|
|
20230818,160500,25548340600,36100,36100,36100,36100,0
|
|
20230818,160400,25548340600,36100,36100,36100,36100,0
|
|
20230818,160300,25548340600,36100,36100,36100,36100,0
|
|
20230818,160200,25548340600,36100,36100,36100,36100,0
|
|
20230818,160100,25548340600,36100,36100,36100,36100,0
|
|
20230818,160000,25548340600,36100,36100,36100,36100,0
|
|
20230818,155900,25548340600,36100,36100,36100,36100,0
|
|
20230818,155800,25548340600,36100,36100,36100,36100,0
|
|
20230818,155700,25548340600,36100,36100,36100,36100,0
|
|
20230818,155600,25548340600,36100,36100,36100,36100,0
|
|
20230818,155500,25548340600,36100,36100,36100,36100,0
|
|
20230818,155400,25548340600,36100,36100,36100,36100,0
|
|
20230818,155300,25548340600,36100,36100,36100,36100,0
|
|
20230818,155200,25548340600,36100,36100,36100,36100,0
|
|
20230818,155100,25548340600,36100,36100,36100,36100,0
|
|
20230818,155000,25548340600,36100,36100,36100,36100,0
|
|
20230818,154900,25548340600,36100,36100,36100,36100,0
|
|
20230818,154800,25548340600,36100,36100,36100,36100,0
|
|
20230818,154700,25548340600,36100,36100,36100,36100,0
|
|
20230818,154600,25548340600,36100,36100,36100,36100,0
|
|
20230818,154500,25548340600,36100,36100,36100,36100,0
|
|
20230818,154400,25548340600,36100,36100,36100,36100,0
|
|
20230818,154300,25548340600,36100,36100,36100,36100,0
|
|
20230818,154200,25548340600,36100,36100,36100,36100,14698
|
|
20230818,154100,25548340600,36100,36100,36100,36100,0
|
|
20230818,154000,25548340600,36100,36100,36100,36100,0
|
|
20230818,153900,25548340600,36100,36100,36100,36100,0
|
|
20230818,153800,25548340600,36100,36100,36100,36100,0
|
|
20230818,153700,25548340600,36100,36100,36100,36100,0
|
|
20230818,153600,25548340600,36100,36100,36100,36100,0
|
|
20230818,153500,25548340600,36100,36100,36100,36100,0
|
|
20230818,153400,25548340600,36100,36100,36100,36100,0
|
|
20230818,153300,25548340600,36100,36100,36100,36100,0
|
|
20230818,153200,25548340600,36100,36100,36100,36100,0
|
|
20230818,153100,25548340600,36100,36100,36100,36100,0
|
|
20230818,153000,25548340600,36100,36100,36100,36100,14698
|
|
20230818,152900,25017742800,36100,36100,36100,36100,0
|
|
20230818,152800,25017742800,36100,36100,36100,36100,0
|
|
20230818,152700,25017742800,36100,36100,36100,36100,0
|
|
20230818,152600,25017742800,36100,36100,36100,36100,0
|
|
20230818,152500,25017742800,36100,36100,36100,36100,0
|
|
20230818,152400,25017742800,36100,36100,36100,36100,0
|
|
20230818,152300,25017742800,36100,36100,36100,36100,0
|
|
20230818,152200,25017742800,36100,36100,36100,36100,0
|
|
20230818,152100,25017742800,36100,36100,36100,36100,0
|
|
20230818,152000,25017742800,36100,36100,36100,36100,0
|
|
20230818,151900,25017742800,36100,36150,36150,36050,4182
|
|
20230818,151800,24866755700,36100,36100,36100,36000,1593
|
|
20230818,151700,24809274300,36100,36100,36100,36000,1271
|
|
20230818,151600,24763453300,36100,36050,36100,36000,2321
|
|
20230818,151500,24679834350,36100,36000,36100,35950,4131
|
|
20230818,151400,24530967600,35950,36050,36050,35950,578
|
|
20230818,151300,24510165650,36000,36050,36050,36000,2031
|
|
20230818,151200,24437042450,36000,36050,36100,36000,835
|
|
20230818,151100,24406942700,36050,36100,36100,36000,964
|
|
20230818,151000,24372194950,36050,36050,36100,36050,952
|
|
20230818,150900,24337863150,36100,36100,36100,36050,623
|
|
20230818,150800,24315394900,36100,36150,36150,36000,3988
|
|
20230818,150700,24171578200,36150,36100,36150,36100,736
|
|
20230818,150600,24144997700,36150,36100,36150,36050,2986
|
|
20230818,150500,24037230350,36100,36100,36150,36100,462
|
|
20230818,150400,24020549200,36150,36100,36150,36100,257
|
|
20230818,150300,24011261500,36100,36150,36150,36100,480
|
|
20230818,150200,23993924750,36150,36050,36150,36050,1825
|
|
20230818,150100,23928047800,36050,36000,36100,36000,361
|
|
20230818,150000,23915026300,36050,36100,36100,36000,2831
|
|
20230818,145900,23812973650,36050,36050,36100,36000,605
|
|
20230818,145800,23791174700,36050,36000,36050,36000,324
|
|
20230818,145700,23779497900,36000,36050,36050,36000,309
|
|
20230818,145600,23768363400,36000,36050,36050,36000,401
|
|
20230818,145500,23753916200,36050,36050,36100,36050,821
|
|
20230818,145400,23724310700,36050,36100,36100,36050,298
|
|
20230818,145300,23713555250,36100,36050,36100,36050,324
|
|
20230818,145200,23701871750,36100,36050,36150,36050,431
|
|
20230818,145100,23686315350,36100,36100,36100,36050,326
|
|
20230818,145000,23674551700,36100,36150,36150,36050,200
|
|
20230818,144900,23667332200,36100,36100,36150,36100,524
|
|
20230818,144800,23648405000,36100,36100,36150,36050,297
|
|
20230818,144700,23637675550,36100,36150,36150,36050,453
|
|
20230818,144600,23621315700,36100,36100,36100,36050,469
|
|
20230818,144500,23604392800,36050,36150,36150,36050,390
|
|
20230818,144400,23590317800,36150,36100,36150,36100,279
|
|
20230818,144300,23580239600,36150,35950,36150,35950,603
|
|
20230818,144200,23558472750,36100,36050,36100,36000,1137
|
|
20230818,144100,23517500200,36050,36050,36050,36000,461
|
|
20230818,144000,23500901850,36050,36050,36050,36000,365
|
|
20230818,143900,23487749000,36050,36050,36100,36000,503
|
|
20230818,143800,23469618900,36050,36100,36100,36000,763
|
|
20230818,143700,23442132550,36100,36050,36100,35950,1097
|
|
20230818,143600,23402614200,36050,36000,36050,35950,761
|
|
20230818,143500,23375191350,35950,36000,36050,35900,508
|
|
20230818,143400,23356898850,36000,36000,36050,35900,1267
|
|
20230818,143300,23311345300,36050,36000,36050,35950,472
|
|
20230818,143200,23294351400,36000,36000,36050,35950,619
|
|
20230818,143100,23272095150,36000,36050,36050,35950,1367
|
|
20230818,143000,23222920100,36050,36000,36050,36000,248
|
|
20230818,142900,23213982450,36000,36050,36050,35950,855
|
|
20230818,142800,23183208050,36050,36000,36050,35900,1512
|
|
20230818,142700,23128807100,36050,36050,36050,36000,403
|
|
20230818,142600,23114285850,36000,36050,36100,36000,553
|
|
20230818,142500,23094348800,36100,36050,36100,36000,1607
|
|
20230818,142400,23036485750,36100,35950,36100,35850,3928
|
|
20230818,142300,22895233750,35950,35950,36000,35900,615
|
|
20230818,142200,22873122150,35950,35950,36000,35850,1661
|
|
20230818,142100,22813450550,36000,36000,36000,35950,322
|
|
20230818,142000,22801860300,35950,36000,36000,35900,1219
|
|
20230818,141900,22758045700,36000,36000,36000,35900,1685
|
|
20230818,141800,22697490300,35950,36000,36000,35950,562
|
|
20230818,141700,22677269000,36000,36000,36000,35950,364
|
|
20230818,141600,22664171050,36000,36000,36000,35950,2342
|
|
20230818,141500,22579952200,35950,36000,36000,35950,778
|
|
20230818,141400,22551962700,36000,36000,36050,35950,5718
|
|
20230818,141300,22346172400,36050,36050,36050,36000,1783
|
|
20230818,141200,22281963700,36050,36050,36100,36000,667
|
|
20230818,141100,22257921650,36050,36100,36100,36050,545
|
|
20230818,141000,22238261950,36100,36050,36100,36000,1713
|
|
20230818,140900,22176550250,36050,36150,36150,36000,1168
|
|
20230818,140800,22134378400,36150,36100,36150,36100,411
|
|
20230818,140700,22119534750,36100,36100,36150,36000,1248
|
|
20230818,140600,22074546350,36100,36150,36150,36100,454
|
|
20230818,140500,22058139750,36100,36250,36250,36100,341
|
|
20230818,140400,22045823800,36200,36200,36250,36050,1561
|
|
20230818,140300,21989440450,36250,36200,36250,36100,1078
|
|
20230818,140200,21950449550,36150,36150,36200,36100,497
|
|
20230818,140100,21932473650,36150,36250,36250,36100,2637
|
|
20230818,140000,21837127000,36300,36200,36300,36150,700
|
|
20230818,135900,21811775500,36150,36150,36200,36100,533
|
|
20230818,135800,21792504600,36100,36150,36250,36100,1292
|
|
20230818,135700,21745829250,36250,36200,36250,36100,1182
|
|
20230818,135600,21703100850,36150,36150,36150,36100,342
|
|
20230818,135500,21690740900,36100,36100,36150,36050,1496
|
|
20230818,135400,21636774150,36150,36050,36150,36050,720
|
|
20230818,135300,21610788850,36050,36100,36100,36050,1848
|
|
20230818,135200,21544141850,36050,36150,36150,36050,1819
|
|
20230818,135100,21478485400,36200,36150,36250,36150,523
|
|
20230818,135000,21459557300,36200,36200,36200,36100,495
|
|
20230818,134900,21441648950,36200,36150,36250,36100,1832
|
|
20230818,134800,21375397100,36200,36200,36200,36150,366
|
|
20230818,134700,21362150050,36150,36150,36250,36100,649
|
|
20230818,134600,21338659600,36150,36200,36200,36100,2469
|
|
20230818,134500,21249425050,36200,36250,36250,36200,281
|
|
20230818,134400,21239245700,36250,36150,36250,36150,474
|
|
20230818,134300,21222095600,36200,36300,36300,36150,1623
|
|
20230818,134200,21163352100,36300,36250,36300,36200,290
|
|
20230818,134100,21152831650,36200,36250,36250,36200,511
|
|
20230818,134000,21134318800,36200,36150,36250,36100,1537
|
|
20230818,133900,21078775000,36200,36200,36250,36150,342
|
|
20230818,133800,21066391250,36200,36200,36250,36150,467
|
|
20230818,133700,21049486050,36200,36200,36250,36100,2032
|
|
20230818,133600,20976048250,36150,36250,36250,36150,1484
|
|
20230818,133500,20922326850,36200,36300,36300,36200,474
|
|
20230818,133400,20905126200,36250,36400,36400,36200,2964
|
|
20230818,133300,20797468900,36400,36400,36400,36300,588
|
|
20230818,133200,20776085200,36400,36350,36400,36350,1689
|
|
20230818,133100,20714666000,36350,36300,36350,36200,3624
|
|
20230818,133000,20583218800,36300,36250,36350,36250,1576
|
|
20230818,132900,20526013350,36250,36250,36250,36200,250
|
|
20230818,132800,20516956300,36250,36250,36300,36100,1780
|
|
20230818,132700,20452451300,36300,36250,36300,36200,559
|
|
20230818,132600,20432188600,36250,36250,36250,36200,612
|
|
20230818,132500,20410010500,36250,36250,36250,36050,1443
|
|
20230818,132400,20357783850,36250,36200,36250,36150,2945
|
|
20230818,132300,20251266350,36150,36200,36200,36150,118
|
|
20230818,132200,20246999650,36150,36100,36200,36050,2175
|
|
20230818,132100,20168487650,36100,36100,36100,36050,940
|
|
20230818,132000,20134555750,36100,36100,36150,36050,985
|
|
20230818,131900,20098999700,36100,36150,36200,36100,1478
|
|
20230818,131800,20045596950,36150,36200,36200,36150,218
|
|
20230818,131700,20037712300,36150,36150,36200,36150,43
|
|
20230818,131600,20036157500,36200,36200,36200,36100,1338
|
|
20230818,131500,19987811000,36200,36200,36200,36150,481
|
|
20230818,131400,19970414650,36200,36250,36250,36150,436
|
|
20230818,131300,19954631400,36250,36250,36250,36200,1793
|
|
20230818,131200,19889722100,36200,36250,36250,36200,84
|
|
20230818,131100,19886677350,36250,36250,36250,36200,213
|
|
20230818,131000,19878961250,36250,36250,36300,36100,2513
|
|
20230818,130900,19787896450,36300,36250,36300,36200,2030
|
|
20230818,130800,19714375250,36250,36200,36250,36200,492
|
|
20230818,130700,19696556100,36200,36250,36250,36200,280
|
|
20230818,130600,19686412500,36250,36150,36250,36100,1040
|
|
20230818,130500,19648776550,36150,36150,36150,36100,27
|
|
20230818,130400,19647800700,36150,36200,36200,36100,180
|
|
20230818,130300,19641299300,36200,36200,36200,36100,1631
|
|
20230818,130200,19582406650,36150,36200,36200,36100,726
|
|
20230818,130100,19556178850,36200,36150,36200,36150,189
|
|
20230818,130000,19549344350,36150,36250,36250,36150,205
|
|
20230818,125900,19541925350,36200,36150,36200,36100,522
|
|
20230818,125800,19523058350,36100,36150,36150,36100,302
|
|
20230818,125700,19512142100,36150,36250,36250,36050,2909
|
|
20230818,125600,19407021150,36250,36200,36250,36150,719
|
|
20230818,125500,19381006450,36200,36200,36200,36050,1358
|
|
20230818,125400,19331933100,36200,36050,36200,36000,2342
|
|
20230818,125300,19247383850,36050,36050,36100,36000,371
|
|
20230818,125200,19234008950,36100,36000,36100,36000,378
|
|
20230818,125100,19220383650,36050,36050,36100,36000,2337
|
|
20230818,125000,19136167800,36050,36050,36100,36050,717
|
|
20230818,124900,19110319600,36100,36100,36100,36050,188
|
|
20230818,124800,19103538750,36100,36050,36100,36000,743
|
|
20230818,124700,19076754000,36050,36100,36100,36000,5607
|
|
20230818,124600,18874620950,36100,36100,36100,36050,639
|
|
20230818,124500,18851572700,36100,36150,36150,36050,1886
|
|
20230818,124400,18783537900,36100,36100,36150,36100,655
|
|
20230818,124300,18759887700,36100,36150,36150,36100,253
|
|
20230818,124200,18750747650,36100,36200,36200,36100,1954
|
|
20230818,124100,18680111200,36150,36200,36200,36150,65
|
|
20230818,124000,18677760700,36150,36100,36200,36050,3777
|
|
20230818,123900,18541507800,36100,36100,36150,36050,1806
|
|
20230818,123800,18476349200,36100,36150,36150,36100,755
|
|
20230818,123700,18449072000,36150,36200,36200,36150,146
|
|
20230818,123600,18443792250,36150,36200,36200,36100,215
|
|
20230818,123500,18436015350,36200,36150,36250,36150,207
|
|
20230818,123400,18428531600,36150,36200,36200,36150,246
|
|
20230818,123300,18419628600,36150,36200,36200,36150,1835
|
|
20230818,123200,18353282150,36200,36200,36250,36150,1932
|
|
20230818,123100,18283353650,36200,36250,36250,36200,186
|
|
20230818,123000,18276619100,36250,36250,36250,36200,195
|
|
20230818,122900,18269556300,36250,36250,36250,36200,271
|
|
20230818,122800,18259743800,36250,36200,36250,36200,419
|
|
20230818,122700,18244571350,36200,36100,36200,36050,2892
|
|
20230818,122600,18140047800,36100,36250,36250,36100,1057
|
|
20230818,122500,18101847900,36250,36200,36250,36200,89
|
|
20230818,122400,18098623550,36200,36200,36250,36200,236
|
|
20230818,122300,18090077700,36250,36250,36250,36200,169
|
|
20230818,122200,18083957000,36250,36200,36250,36150,424
|
|
20230818,122100,18068614350,36150,36200,36250,36150,1847
|
|
20230818,122000,18001820500,36200,36200,36250,36150,1052
|
|
20230818,121900,17963754550,36250,36250,36250,36200,164
|
|
20230818,121800,17957815150,36250,36300,36300,36200,220
|
|
20230818,121700,17949840650,36300,36300,36300,36250,227
|
|
20230818,121600,17941608850,36300,36300,36300,36250,74
|
|
20230818,121500,17938924600,36250,36300,36350,36250,2571
|
|
20230818,121400,17845661350,36350,36350,36350,36300,710
|
|
20230818,121300,17819888000,36350,36350,36350,36300,199
|
|
20230818,121200,17812660400,36350,36350,36350,36300,205
|
|
20230818,121100,17805216900,36350,36350,36350,36300,181
|
|
20230818,121000,17798637700,36350,36300,36350,36250,198
|
|
20230818,120900,17791450800,36300,36350,36350,36200,3048
|
|
20230818,120800,17680861050,36350,36300,36350,36250,893
|
|
20230818,120700,17648459550,36300,36450,36450,36300,3656
|
|
20230818,120600,17515345100,36450,36500,36500,36400,834
|
|
20230818,120500,17484951250,36500,36450,36500,36450,711
|
|
20230818,120400,17459002700,36450,36400,36450,36400,1002
|
|
20230818,120300,17422481600,36400,36400,36450,36200,3120
|
|
20230818,120200,17309152350,36400,36400,36400,36350,665
|
|
20230818,120100,17284974650,36400,36400,36400,36350,185
|
|
20230818,120000,17278242250,36400,36400,36400,36400,189
|
|
20230818,115900,17271362650,36400,36350,36400,36350,392
|
|
20230818,115800,17257110900,36400,36350,36450,36350,1478
|
|
20230818,115700,17203278700,36450,36450,36450,36300,1968
|
|
20230818,115600,17131713200,36450,36450,36450,36350,783
|
|
20230818,115500,17103215200,36450,36300,36450,36250,3496
|
|
20230818,115400,16976024400,36300,36250,36300,36250,803
|
|
20230818,115300,16946894950,36250,36200,36250,36150,351
|
|
20230818,115200,16934180150,36200,36200,36200,36150,221
|
|
20230818,115100,16926183350,36200,36300,36300,36150,1683
|
|
20230818,115000,16865214050,36250,36300,36350,36250,810
|
|
20230818,114900,16835832800,36350,36200,36350,36150,1324
|
|
20230818,114800,16787806600,36200,36250,36250,36150,269
|
|
20230818,114700,16778069900,36250,36200,36250,36200,29
|
|
20230818,114600,16777019200,36200,36150,36200,36150,445
|
|
20230818,114500,16760914600,36150,36250,36250,36100,1851
|
|
20230818,114400,16693980750,36250,36250,36300,36200,1153
|
|
20230818,114300,16652218550,36200,36250,36250,36200,136
|
|
20230818,114200,16647292200,36250,36200,36250,36150,535
|
|
20230818,114100,16627921650,36200,36200,36200,36150,147
|
|
20230818,114000,16622602750,36200,36200,36250,36150,279
|
|
20230818,113900,16612506800,36250,36150,36250,36050,2802
|
|
20230818,113800,16511225050,36150,36200,36250,36150,2636
|
|
20230818,113700,16415836050,36250,36250,36250,36200,515
|
|
20230818,113600,16397188100,36250,36250,36250,36200,370
|
|
20230818,113500,16383788050,36250,36300,36300,36200,1914
|
|
20230818,113400,16314451800,36300,36350,36350,36250,1147
|
|
20230818,113300,16272815900,36350,36400,36400,36300,1008
|
|
20230818,113200,16236165900,36400,36350,36400,36350,467
|
|
20230818,113100,16219186750,36350,36350,36400,36350,694
|
|
20230818,113000,16193957750,36350,36400,36400,36350,1696
|
|
20230818,112900,16132302950,36400,36450,36450,36350,272
|
|
20230818,112800,16122399700,36450,36500,36500,36350,2627
|
|
20230818,112700,16026723000,36500,36500,36500,36450,614
|
|
20230818,112600,16004328600,36500,36400,36550,36350,1651
|
|
20230818,112500,15944113550,36350,36400,36450,36300,1116
|
|
20230818,112400,15903494050,36400,36350,36400,36300,491
|
|
20230818,112300,15885647300,36350,36400,36400,36300,1303
|
|
20230818,112200,15838303750,36400,36450,36450,36350,391
|
|
20230818,112100,15824072750,36450,36300,36450,36300,1966
|
|
20230818,112000,15752624500,36300,36350,36400,36250,3333
|
|
20230818,111900,15631614550,36450,36450,36450,36350,626
|
|
20230818,111800,15608839900,36450,36450,36450,36350,2202
|
|
20230818,111700,15528691850,36450,36450,36500,36400,2714
|
|
20230818,111600,15429769750,36450,36450,36500,36450,1622
|
|
20230818,111500,15370638650,36450,36500,36550,36450,4794
|
|
20230818,111400,15195803400,36500,36550,36550,36450,2061
|
|
20230818,111300,15120563400,36550,36600,36600,36500,2866
|
|
20230818,111200,15015853750,36600,36700,36700,36600,3441
|
|
20230818,111100,14889828350,36700,36700,36750,36650,902
|
|
20230818,111000,14856724300,36700,36700,36750,36650,1664
|
|
20230818,110900,14795658400,36700,36700,36700,36650,499
|
|
20230818,110800,14777354350,36700,36700,36750,36650,2040
|
|
20230818,110700,14702485850,36700,36700,36750,36700,775
|
|
20230818,110600,14674039600,36700,36700,36750,36650,1371
|
|
20230818,110500,14623724500,36650,36600,36700,36600,1146
|
|
20230818,110400,14581711400,36600,36600,36750,36500,7299
|
|
20230818,110300,14314527150,36650,36650,36650,36600,1833
|
|
20230818,110200,14247365550,36650,36750,36750,36600,3931
|
|
20230818,110100,14103161150,36700,36800,36800,36700,2662
|
|
20230818,110000,14005275050,36750,36850,36850,36750,2995
|
|
20230818,105900,13895005600,36850,36800,36850,36750,2386
|
|
20230818,105800,13807189550,36850,36950,37050,36750,11698
|
|
20230818,105700,13375292000,36950,36800,36950,36750,6793
|
|
20230818,105600,13124769250,36750,36800,36850,36700,3908
|
|
20230818,105500,12981092900,36800,36700,36850,36700,4150
|
|
20230818,105400,12828453600,36700,36650,36750,36600,6273
|
|
20230818,105300,12598304900,36600,36600,36650,36550,4788
|
|
20230818,105200,12423010200,36600,36500,36600,36500,4985
|
|
20230818,105100,12240793200,36550,36550,36600,36500,5011
|
|
20230818,105000,12057643350,36500,36500,36600,36500,2524
|
|
20230818,104900,11965394850,36550,36450,36550,36400,7617
|
|
20230818,104800,11687564250,36500,36500,36500,36450,1162
|
|
20230818,104700,11645176950,36500,36450,36500,36400,1394
|
|
20230818,104600,11594346200,36450,36350,36450,36300,6749
|
|
20230818,104500,11348904550,36400,36400,36400,36350,633
|
|
20230818,104400,11325891150,36400,36250,36400,36200,4171
|
|
20230818,104300,11174446100,36250,36250,36250,36200,542
|
|
20230818,104200,11154811100,36250,36300,36300,36200,825
|
|
20230818,104100,11124908550,36300,36300,36300,36250,1360
|
|
20230818,104000,11075603200,36300,36300,36300,36250,805
|
|
20230818,103900,11046382600,36300,36300,36300,36250,387
|
|
20230818,103800,11032347500,36300,36250,36350,36150,3290
|
|
20230818,103700,10913093550,36300,36300,36300,36250,303
|
|
20230818,103600,10902101300,36350,36250,36350,36150,11451
|
|
20230818,103500,10487405850,36250,36300,36300,36250,506
|
|
20230818,103400,10469052000,36250,36350,36350,36250,2181
|
|
20230818,103300,10389901250,36350,36450,36500,36350,4339
|
|
20230818,103200,10231918550,36400,36400,36450,36350,844
|
|
20230818,103100,10201180400,36400,36350,36450,36350,1854
|
|
20230818,103000,10133698000,36400,36350,36400,36350,2913
|
|
20230818,102900,10027681950,36350,36300,36400,36300,3327
|
|
20230818,102800,9906807000,36300,36350,36350,36300,2934
|
|
20230818,102700,9800302600,36300,36350,36350,36300,670
|
|
20230818,102600,9775951400,36350,36350,36350,36150,3157
|
|
20230818,102500,9661317100,36350,36100,36350,36100,4510
|
|
20230818,102400,9497858550,36100,36100,36150,36050,1120
|
|
20230818,102300,9457439500,36100,36100,36150,36050,1363
|
|
20230818,102200,9408238000,36100,36200,36200,36100,3904
|
|
20230818,102100,9267033950,36250,36300,36350,36250,6698
|
|
20230818,102000,9023948200,36300,36250,36350,36250,2190
|
|
20230818,101900,8944454100,36250,36250,36300,36250,734
|
|
20230818,101800,8917833200,36300,36250,36300,36200,1460
|
|
20230818,101700,8864896250,36300,36300,36300,36250,464
|
|
20230818,101600,8848061500,36300,36200,36300,36100,876
|
|
20230818,101500,8816363950,36200,36200,36250,36200,3178
|
|
20230818,101400,8701295050,36300,36350,36400,36250,5980
|
|
20230818,101300,8484169800,36350,36300,36350,36300,2597
|
|
20230818,101200,8389776850,36300,36350,36400,36300,1589
|
|
20230818,101100,8332028400,36350,36400,36400,36300,4257
|
|
20230818,101000,8177135050,36350,36350,36400,36300,1718
|
|
20230818,100900,8114689650,36350,36250,36400,36250,9787
|
|
20230818,100800,7759040500,36300,36250,36300,36200,2513
|
|
20230818,100700,7667938450,36250,36150,36300,36100,7343
|
|
20230818,100600,7402164600,36150,36050,36150,36050,2042
|
|
20230818,100500,7328436750,36050,35950,36050,35900,2595
|
|
20230818,100400,7235057300,35950,35850,35950,35800,3314
|
|
20230818,100300,7116277750,35850,35950,35950,35800,3094
|
|
20230818,100200,7005270650,35950,35950,36000,35950,751
|
|
20230818,100100,6978266200,35950,36000,36000,35950,3198
|
|
20230818,100000,6863268850,35950,36000,36050,35950,707
|
|
20230818,095900,6837826950,36050,36150,36150,36000,1863
|
|
20230818,095800,6770678100,36100,36150,36150,36100,464
|
|
20230818,095700,6753915700,36150,36150,36150,36100,1729
|
|
20230818,095600,6691432250,36150,36150,36150,36100,793
|
|
20230818,095500,6662767100,36150,36100,36150,36100,2458
|
|
20230818,095400,6573957000,36100,36100,36100,36050,1169
|
|
20230818,095300,6531781800,36100,36050,36100,35900,4055
|
|
20230818,095200,6385750400,36050,36000,36050,35900,3717
|
|
20230818,095100,6251944500,36000,36000,36050,35950,2060
|
|
20230818,095000,6177802600,36050,35900,36050,35900,4185
|
|
20230818,094900,6027249700,35900,35900,35950,35850,3330
|
|
20230818,094800,5907702700,35900,35900,35900,35850,376
|
|
20230818,094700,5894209700,35900,35800,35900,35800,2722
|
|
20230818,094600,5796601900,35800,35800,35850,35800,173
|
|
20230818,094500,5790400750,35800,35700,35850,35650,5527
|
|
20230818,094400,5592499400,35700,35750,35800,35700,501
|
|
20230818,094300,5574596550,35800,35800,35850,35750,1788
|
|
20230818,094200,5510590150,35800,35750,35800,35750,1995
|
|
20230818,094100,5439253900,35700,35700,35700,35650,1295
|
|
20230818,094000,5393029000,35750,35700,35750,35650,3686
|
|
20230818,093900,5261563300,35750,35600,35750,35600,5295
|
|
20230818,093800,5072690350,35550,35600,35600,35550,575
|
|
20230818,093700,5052244200,35600,35600,35600,35550,187
|
|
20230818,093600,5045594500,35600,35600,35600,35550,1419
|
|
20230818,093500,4995084650,35600,35500,35600,35450,1364
|
|
20230818,093400,4946576000,35450,35500,35550,35450,631
|
|
20230818,093300,4924182600,35550,35400,35550,35400,3366
|
|
20230818,093200,4804753250,35450,35650,35650,35400,1593
|
|
20230818,093100,4748172550,35600,35550,35650,35500,5115
|
|
20230818,093000,4566070950,35550,35550,35550,35500,1139
|
|
20230818,092900,4525584500,35600,35600,35600,35550,166
|
|
20230818,092800,4519682600,35550,35600,35650,35500,6042
|
|
20230818,092700,4304825550,35600,35650,35650,35600,555
|
|
20230818,092600,4285058950,35650,35650,35650,35600,735
|
|
20230818,092500,4258892200,35650,35650,35650,35600,905
|
|
20230818,092400,4226670800,35650,35650,35700,35650,1718
|
|
20230818,092300,4165420350,35650,35650,35750,35600,3630
|
|
20230818,092200,4035941050,35600,35550,35600,35550,1180
|
|
20230818,092100,3993939550,35550,35600,35650,35550,2024
|
|
20230818,092000,3921892600,35600,35550,35650,35550,1949
|
|
20230818,091900,3852516050,35600,35500,35650,35500,2035
|
|
20230818,091800,3780142100,35500,35500,35550,35450,2007
|
|
20230818,091700,3708876000,35500,35500,35500,35500,573
|
|
20230818,091600,3688534500,35500,35500,35500,35400,1274
|
|
20230818,091500,3643363900,35500,35450,35500,35400,927
|
|
20230818,091400,3610508000,35450,35300,35450,35250,2289
|
|
20230818,091300,3529639150,35300,35300,35350,35250,3666
|
|
20230818,091200,3400268950,35300,35300,35350,35250,2171
|
|
20230818,091100,3323633150,35300,35350,35400,35300,4811
|
|
20230818,091000,3153684350,35350,35300,35350,35300,1244
|
|
20230818,090900,3109739800,35350,35300,35350,35250,12592
|
|
20230818,090800,2665494000,35300,35300,35350,35250,3936
|
|
20230818,090700,2526561850,35300,35350,35350,35300,5620
|
|
20230818,090600,2328088950,35300,35350,35350,35300,3391
|
|
20230818,090500,2208305600,35350,35250,35350,35250,8215
|
|
20230818,090400,1918359400,35300,35350,35400,35250,8597
|
|
20230818,090300,1614714250,35400,35550,35700,35350,5362
|
|
20230818,090200,1424456850,35550,35300,35550,35300,7788
|
|
20230818,090100,1148516100,35300,35450,35550,35250,17560
|
|
20230818,090000,527047100,35450,35750,35850,35400,14495
|