610 lines
32 KiB
CSV
610 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,190700,9147757200,23550,23550,23550,23550,7209
|
|
20230818,190600,9147757200,23550,23550,23550,23550,0
|
|
20230818,190500,9147757200,23550,23550,23550,23550,0
|
|
20230818,190400,9147757200,23550,23550,23550,23550,0
|
|
20230818,190300,9147757200,23550,23550,23550,23550,0
|
|
20230818,190200,9147757200,23550,23550,23550,23550,0
|
|
20230818,190100,9147757200,23550,23550,23550,23550,0
|
|
20230818,190000,9147757200,23550,23550,23550,23550,0
|
|
20230818,185900,9147757200,23550,23550,23550,23550,0
|
|
20230818,185800,9147757200,23550,23550,23550,23550,0
|
|
20230818,185700,9147757200,23550,23550,23550,23550,0
|
|
20230818,185600,9147757200,23550,23550,23550,23550,0
|
|
20230818,185500,9147757200,23550,23550,23550,23550,0
|
|
20230818,185400,9147757200,23550,23550,23550,23550,0
|
|
20230818,185300,9147757200,23550,23550,23550,23550,0
|
|
20230818,185200,9147757200,23550,23550,23550,23550,0
|
|
20230818,185100,9147757200,23550,23550,23550,23550,0
|
|
20230818,185000,9147757200,23550,23550,23550,23550,0
|
|
20230818,184900,9147757200,23550,23550,23550,23550,0
|
|
20230818,184800,9147757200,23550,23550,23550,23550,0
|
|
20230818,184700,9147757200,23550,23550,23550,23550,0
|
|
20230818,184600,9147757200,23550,23550,23550,23550,0
|
|
20230818,184500,9147757200,23550,23550,23550,23550,0
|
|
20230818,184400,9147757200,23550,23550,23550,23550,0
|
|
20230818,184300,9147757200,23550,23550,23550,23550,0
|
|
20230818,184200,9147757200,23550,23550,23550,23550,0
|
|
20230818,184100,9147757200,23550,23550,23550,23550,0
|
|
20230818,184000,9147757200,23550,23550,23550,23550,0
|
|
20230818,183900,9147757200,23550,23550,23550,23550,0
|
|
20230818,183800,9147757200,23550,23550,23550,23550,0
|
|
20230818,183700,9147757200,23550,23550,23550,23550,7209
|
|
20230818,183600,9147757200,23550,23550,23550,23550,0
|
|
20230818,183500,9147757200,23550,23550,23550,23550,0
|
|
20230818,183400,9147757200,23550,23550,23550,23550,0
|
|
20230818,183300,9147757200,23550,23550,23550,23550,0
|
|
20230818,183200,9147757200,23550,23550,23550,23550,0
|
|
20230818,183100,9147757200,23550,23550,23550,23550,0
|
|
20230818,183000,9147757200,23550,23550,23550,23550,0
|
|
20230818,182900,9147757200,23550,23550,23550,23550,0
|
|
20230818,182800,9147757200,23550,23550,23550,23550,0
|
|
20230818,182700,9147757200,23550,23550,23550,23550,0
|
|
20230818,182600,9147757200,23550,23550,23550,23550,0
|
|
20230818,182500,9147757200,23550,23550,23550,23550,0
|
|
20230818,182400,9147757200,23550,23550,23550,23550,0
|
|
20230818,182300,9147757200,23550,23550,23550,23550,0
|
|
20230818,182200,9147757200,23550,23550,23550,23550,0
|
|
20230818,182100,9147757200,23550,23550,23550,23550,0
|
|
20230818,182000,9147757200,23550,23550,23550,23550,0
|
|
20230818,181900,9147757200,23550,23550,23550,23550,0
|
|
20230818,181800,9147757200,23550,23550,23550,23550,0
|
|
20230818,181700,9147757200,23550,23550,23550,23550,0
|
|
20230818,181600,9147757200,23550,23550,23550,23550,0
|
|
20230818,181500,9147757200,23550,23550,23550,23550,0
|
|
20230818,181400,9147757200,23550,23550,23550,23550,0
|
|
20230818,181300,9147757200,23550,23550,23550,23550,0
|
|
20230818,181200,9147757200,23550,23550,23550,23550,0
|
|
20230818,181100,9147757200,23550,23550,23550,23550,0
|
|
20230818,181000,9147757200,23550,23550,23550,23550,0
|
|
20230818,180900,9147757200,23550,23550,23550,23550,0
|
|
20230818,180800,9147757200,23550,23550,23550,23550,0
|
|
20230818,180700,9147757200,23550,23550,23550,23550,7209
|
|
20230818,180600,9147757200,23550,23550,23550,23550,0
|
|
20230818,180500,9147757200,23550,23550,23550,23550,0
|
|
20230818,180400,9147757200,23550,23550,23550,23550,0
|
|
20230818,180300,9147757200,23550,23550,23550,23550,0
|
|
20230818,180200,9147757200,23550,23550,23550,23550,0
|
|
20230818,180100,9147757200,23550,23550,23550,23550,0
|
|
20230818,180000,9147757200,23550,23550,23550,23550,0
|
|
20230818,175900,9147757200,23550,23550,23550,23550,0
|
|
20230818,175800,9147757200,23550,23550,23550,23550,0
|
|
20230818,175700,9147757200,23550,23550,23550,23550,0
|
|
20230818,175600,9147757200,23550,23550,23550,23550,0
|
|
20230818,175500,9147757200,23550,23550,23550,23550,0
|
|
20230818,175400,9147757200,23550,23550,23550,23550,0
|
|
20230818,175300,9147757200,23550,23550,23550,23550,0
|
|
20230818,175200,9147757200,23550,23550,23550,23550,0
|
|
20230818,175100,9147757200,23550,23550,23550,23550,0
|
|
20230818,175000,9147757200,23550,23550,23550,23550,0
|
|
20230818,174900,9147757200,23550,23550,23550,23550,0
|
|
20230818,174800,9147757200,23550,23550,23550,23550,0
|
|
20230818,174700,9147757200,23550,23550,23550,23550,0
|
|
20230818,174600,9147757200,23550,23550,23550,23550,0
|
|
20230818,174500,9147757200,23550,23550,23550,23550,0
|
|
20230818,174400,9147757200,23550,23550,23550,23550,0
|
|
20230818,174300,9147757200,23550,23550,23550,23550,0
|
|
20230818,174200,9147757200,23550,23550,23550,23550,0
|
|
20230818,174100,9147757200,23550,23550,23550,23550,0
|
|
20230818,174000,9147757200,23550,23550,23550,23550,0
|
|
20230818,173900,9147757200,23550,23550,23550,23550,0
|
|
20230818,173800,9147757200,23550,23550,23550,23550,0
|
|
20230818,173700,9147757200,23550,23550,23550,23550,7209
|
|
20230818,173600,9147757200,23550,23550,23550,23550,0
|
|
20230818,173500,9147757200,23550,23550,23550,23550,0
|
|
20230818,173400,9147757200,23550,23550,23550,23550,0
|
|
20230818,173300,9147757200,23550,23550,23550,23550,0
|
|
20230818,173200,9147757200,23550,23550,23550,23550,0
|
|
20230818,173100,9147757200,23550,23550,23550,23550,0
|
|
20230818,173000,9147757200,23550,23550,23550,23550,0
|
|
20230818,172900,9147757200,23550,23550,23550,23550,0
|
|
20230818,172800,9147757200,23550,23550,23550,23550,0
|
|
20230818,172700,9147757200,23550,23550,23550,23550,0
|
|
20230818,172600,9147757200,23550,23550,23550,23550,0
|
|
20230818,172500,9147757200,23550,23550,23550,23550,0
|
|
20230818,172400,9147757200,23550,23550,23550,23550,0
|
|
20230818,172300,9147757200,23550,23550,23550,23550,0
|
|
20230818,172200,9147757200,23550,23550,23550,23550,0
|
|
20230818,172100,9147757200,23550,23550,23550,23550,0
|
|
20230818,172000,9147757200,23550,23550,23550,23550,0
|
|
20230818,171900,9147757200,23550,23550,23550,23550,0
|
|
20230818,171800,9147757200,23550,23550,23550,23550,0
|
|
20230818,171700,9147757200,23550,23550,23550,23550,0
|
|
20230818,171600,9147757200,23550,23550,23550,23550,0
|
|
20230818,171500,9147757200,23550,23550,23550,23550,0
|
|
20230818,171400,9147757200,23550,23550,23550,23550,0
|
|
20230818,171300,9147757200,23550,23550,23550,23550,0
|
|
20230818,171200,9147757200,23550,23550,23550,23550,0
|
|
20230818,171100,9147757200,23550,23550,23550,23550,0
|
|
20230818,171000,9147757200,23550,23550,23550,23550,0
|
|
20230818,170900,9147757200,23550,23550,23550,23550,0
|
|
20230818,170800,9147757200,23550,23550,23550,23550,0
|
|
20230818,170700,9147757200,23550,23550,23550,23550,7209
|
|
20230818,170600,9147757200,23550,23550,23550,23550,0
|
|
20230818,170500,9147757200,23550,23550,23550,23550,0
|
|
20230818,170400,9147757200,23550,23550,23550,23550,0
|
|
20230818,170300,9147757200,23550,23550,23550,23550,0
|
|
20230818,170200,9147757200,23550,23550,23550,23550,0
|
|
20230818,170100,9147757200,23550,23550,23550,23550,0
|
|
20230818,170000,9147757200,23550,23550,23550,23550,0
|
|
20230818,165900,9147757200,23550,23550,23550,23550,0
|
|
20230818,165800,9147757200,23550,23550,23550,23550,0
|
|
20230818,165700,9147757200,23550,23550,23550,23550,0
|
|
20230818,165600,9147757200,23550,23550,23550,23550,0
|
|
20230818,165500,9147757200,23550,23550,23550,23550,0
|
|
20230818,165400,9147757200,23550,23550,23550,23550,0
|
|
20230818,165300,9147757200,23550,23550,23550,23550,0
|
|
20230818,165200,9147757200,23550,23550,23550,23550,0
|
|
20230818,165100,9147757200,23550,23550,23550,23550,0
|
|
20230818,165000,9147757200,23550,23550,23550,23550,0
|
|
20230818,164900,9147757200,23550,23550,23550,23550,0
|
|
20230818,164800,9147757200,23550,23550,23550,23550,0
|
|
20230818,164700,9147757200,23550,23550,23550,23550,0
|
|
20230818,164600,9147757200,23550,23550,23550,23550,0
|
|
20230818,164500,9147757200,23550,23550,23550,23550,0
|
|
20230818,164400,9147757200,23550,23550,23550,23550,0
|
|
20230818,164300,9147757200,23550,23550,23550,23550,0
|
|
20230818,164200,9147757200,23550,23550,23550,23550,0
|
|
20230818,164100,9147757200,23550,23550,23550,23550,0
|
|
20230818,164000,9147757200,23550,23550,23550,23550,0
|
|
20230818,163900,9147757200,23550,23550,23550,23550,0
|
|
20230818,163800,9147757200,23550,23550,23550,23550,0
|
|
20230818,163700,9147757200,23550,23550,23550,23550,7209
|
|
20230818,163600,9147757200,23550,23550,23550,23550,0
|
|
20230818,163500,9147757200,23550,23550,23550,23550,0
|
|
20230818,163400,9147757200,23550,23550,23550,23550,0
|
|
20230818,163300,9147757200,23550,23550,23550,23550,0
|
|
20230818,163200,9147757200,23550,23550,23550,23550,0
|
|
20230818,163100,9147757200,23550,23550,23550,23550,0
|
|
20230818,163000,9147757200,23550,23550,23550,23550,0
|
|
20230818,162900,9147757200,23550,23550,23550,23550,0
|
|
20230818,162800,9147757200,23550,23550,23550,23550,0
|
|
20230818,162700,9147757200,23550,23550,23550,23550,0
|
|
20230818,162600,9147757200,23550,23550,23550,23550,0
|
|
20230818,162500,9147757200,23550,23550,23550,23550,0
|
|
20230818,162400,9147757200,23550,23550,23550,23550,0
|
|
20230818,162300,9147757200,23550,23550,23550,23550,0
|
|
20230818,162200,9147757200,23550,23550,23550,23550,0
|
|
20230818,162100,9147757200,23550,23550,23550,23550,0
|
|
20230818,162000,9147757200,23550,23550,23550,23550,0
|
|
20230818,161900,9147757200,23550,23550,23550,23550,0
|
|
20230818,161800,9147757200,23550,23550,23550,23550,0
|
|
20230818,161700,9147757200,23550,23550,23550,23550,0
|
|
20230818,161600,9147757200,23550,23550,23550,23550,0
|
|
20230818,161500,9147757200,23550,23550,23550,23550,0
|
|
20230818,161400,9147757200,23550,23550,23550,23550,0
|
|
20230818,161300,9147757200,23550,23550,23550,23550,0
|
|
20230818,161200,9147757200,23550,23550,23550,23550,0
|
|
20230818,161100,9147757200,23550,23550,23550,23550,0
|
|
20230818,161000,9147757200,23550,23550,23550,23550,0
|
|
20230818,160900,9147757200,23550,23550,23550,23550,0
|
|
20230818,160800,9147757200,23550,23550,23550,23550,0
|
|
20230818,160700,9147757200,23550,23550,23550,23550,7209
|
|
20230818,160600,9147757200,23550,23550,23550,23550,0
|
|
20230818,160500,9147757200,23550,23550,23550,23550,0
|
|
20230818,160400,9147757200,23550,23550,23550,23550,0
|
|
20230818,160300,9147757200,23550,23550,23550,23550,0
|
|
20230818,160200,9147757200,23550,23550,23550,23550,0
|
|
20230818,160100,9147757200,23550,23550,23550,23550,0
|
|
20230818,160000,9147757200,23550,23550,23550,23550,0
|
|
20230818,155900,9147757200,23550,23550,23550,23550,0
|
|
20230818,155800,9147757200,23550,23550,23550,23550,0
|
|
20230818,155700,9147757200,23550,23550,23550,23550,0
|
|
20230818,155600,9147757200,23550,23550,23550,23550,0
|
|
20230818,155500,9147757200,23550,23550,23550,23550,0
|
|
20230818,155400,9147757200,23550,23550,23550,23550,0
|
|
20230818,155300,9147757200,23550,23550,23550,23550,0
|
|
20230818,155200,9147757200,23550,23550,23550,23550,0
|
|
20230818,155100,9147757200,23550,23550,23550,23550,0
|
|
20230818,155000,9147757200,23550,23550,23550,23550,0
|
|
20230818,154900,9147757200,23550,23550,23550,23550,0
|
|
20230818,154800,9147757200,23550,23550,23550,23550,0
|
|
20230818,154700,9147757200,23550,23550,23550,23550,0
|
|
20230818,154600,9147757200,23550,23550,23550,23550,0
|
|
20230818,154500,9147757200,23550,23550,23550,23550,0
|
|
20230818,154400,9147757200,23550,23550,23550,23550,0
|
|
20230818,154300,9147757200,23550,23550,23550,23550,0
|
|
20230818,154200,9147757200,23550,23550,23550,23550,0
|
|
20230818,154100,9147757200,23550,23550,23550,23550,0
|
|
20230818,154000,9147757200,23550,23550,23550,23550,0
|
|
20230818,153900,9147757200,23550,23550,23550,23550,0
|
|
20230818,153800,9147757200,23550,23550,23550,23550,0
|
|
20230818,153700,9147757200,23550,23550,23550,23550,7209
|
|
20230818,153600,9147757200,23550,23550,23550,23550,0
|
|
20230818,153500,9147757200,23550,23550,23550,23550,0
|
|
20230818,153400,9147757200,23550,23550,23550,23550,0
|
|
20230818,153300,9147757200,23550,23550,23550,23550,0
|
|
20230818,153200,9147757200,23550,23550,23550,23550,0
|
|
20230818,153100,9147757200,23550,23550,23550,23550,0
|
|
20230818,153000,9147757200,23550,23550,23550,23550,7209
|
|
20230818,152900,8977985250,23450,23450,23450,23450,0
|
|
20230818,152800,8977985250,23450,23450,23450,23450,0
|
|
20230818,152700,8977985250,23450,23450,23450,23450,0
|
|
20230818,152600,8977985250,23450,23450,23450,23450,0
|
|
20230818,152500,8977985250,23450,23450,23450,23450,0
|
|
20230818,152400,8977985250,23450,23450,23450,23450,0
|
|
20230818,152300,8977985250,23450,23450,23450,23450,0
|
|
20230818,152200,8977985250,23450,23450,23450,23450,0
|
|
20230818,152100,8977985250,23450,23450,23450,23450,0
|
|
20230818,152000,8977985250,23450,23450,23450,23450,0
|
|
20230818,151900,8977985250,23450,23500,23550,23450,494
|
|
20230818,151800,8966388450,23500,23550,23550,23450,452
|
|
20230818,151700,8955761700,23450,23500,23550,23450,744
|
|
20230818,151600,8938275450,23500,23550,23550,23450,110
|
|
20230818,151500,8935686000,23450,23500,23550,23450,531
|
|
20230818,151400,8923203850,23500,23500,23550,23450,518
|
|
20230818,151300,8911029850,23550,23550,23600,23550,360
|
|
20230818,151200,8902548600,23500,23550,23600,23500,461
|
|
20230818,151100,8891696100,23550,23500,23550,23500,1326
|
|
20230818,151000,8860513000,23550,23500,23600,23500,402
|
|
20230818,150900,8851042700,23550,23600,23600,23500,288
|
|
20230818,150800,8844257050,23650,23600,23650,23550,2361
|
|
20230818,150700,8788638900,23600,23600,23600,23550,267
|
|
20230818,150600,8782338150,23600,23650,23650,23600,2174
|
|
20230818,150500,8731024050,23650,23700,23700,23600,771
|
|
20230818,150400,8712782800,23650,23700,23700,23600,540
|
|
20230818,150300,8699998000,23700,23500,23700,23500,534
|
|
20230818,150200,8687367750,23550,23500,23600,23500,528
|
|
20230818,150100,8674927200,23500,23450,23650,23450,4871
|
|
20230818,150000,8559978450,23450,23450,23550,23350,501
|
|
20230818,145900,8548206850,23450,23500,23500,23400,1847
|
|
20230818,145800,8504911800,23450,23450,23550,23450,237
|
|
20230818,145700,8499344000,23600,23600,23650,23400,4927
|
|
20230818,145600,8383089950,23650,23550,23650,23550,594
|
|
20230818,145500,8369065750,23600,23450,23650,23450,7076
|
|
20230818,145400,8202105450,23450,23500,23650,23450,5294
|
|
20230818,145300,8077223400,23500,23600,23650,23400,5469
|
|
20230818,145200,7948688400,23600,23550,23650,23550,309
|
|
20230818,145100,7941389900,23450,23650,23650,23450,9224
|
|
20230818,145000,7723712800,23600,23650,23700,23600,491
|
|
20230818,144900,7712107000,23600,23650,23650,23600,981
|
|
20230818,144800,7688906950,23600,23600,23650,23600,2362
|
|
20230818,144700,7633146450,23550,23650,23650,23500,5453
|
|
20230818,144600,7504462700,23650,23550,23650,23550,1369
|
|
20230818,144500,7472148050,23600,23650,23750,23550,6365
|
|
20230818,144400,7321610150,23700,23700,23750,23650,4727
|
|
20230818,144300,7209576450,23700,23700,23700,23600,3549
|
|
20230818,144200,7125600650,23700,23700,23750,23700,537
|
|
20230818,144100,7112866450,23700,23650,23700,23650,1141
|
|
20230818,144000,7085831400,23700,23650,23700,23650,2010
|
|
20230818,143900,7038251050,23650,23600,23650,23600,1222
|
|
20230818,143800,7009392500,23650,23650,23650,23600,2078
|
|
20230818,143700,6960321150,23650,23550,23650,23550,2911
|
|
20230818,143600,6891566600,23550,23500,23600,23450,516
|
|
20230818,143500,6879441550,23500,23500,23600,23450,3894
|
|
20230818,143400,6787752900,23500,23500,23500,23450,551
|
|
20230818,143300,6774805900,23500,23450,23500,23450,399
|
|
20230818,143200,6765430150,23450,23450,23500,23450,288
|
|
20230818,143100,6758674550,23400,23500,23500,23400,442
|
|
20230818,143000,6748302600,23500,23400,23500,23400,317
|
|
20230818,142900,6740856900,23450,23450,23450,23400,233
|
|
20230818,142800,6735393200,23450,23400,23450,23400,1694
|
|
20230818,142700,6695725300,23450,23350,23450,23300,6902
|
|
20230818,142600,6534229100,23350,23250,23350,23250,652
|
|
20230818,142500,6519009550,23250,23350,23400,23250,1080
|
|
20230818,142400,6493835850,23350,23450,23450,23350,651
|
|
20230818,142300,6478618600,23450,23450,23450,23350,395
|
|
20230818,142200,6469371550,23400,23450,23500,23400,417
|
|
20230818,142100,6459593050,23450,23500,23500,23400,690
|
|
20230818,142000,6443417050,23500,23450,23500,23450,313
|
|
20230818,141900,6436063000,23500,23500,23500,23450,279
|
|
20230818,141800,6429516800,23450,23450,23500,23400,371
|
|
20230818,141700,6420818800,23450,23400,23450,23400,506
|
|
20230818,141600,6408974300,23400,23450,23450,23400,528
|
|
20230818,141500,6396616000,23450,23400,23450,23400,4884
|
|
20230818,141400,6282312650,23450,23400,23500,23400,728
|
|
20230818,141300,6265262200,23400,23350,23400,23250,969
|
|
20230818,141200,6242634550,23350,23450,23500,23350,2806
|
|
20230818,141100,6176948300,23450,23500,23500,23400,2004
|
|
20230818,141000,6129996050,23500,23550,23550,23500,706
|
|
20230818,140900,6113392250,23450,23550,23600,23450,2064
|
|
20230818,140800,6064830350,23500,23600,23600,23500,1167
|
|
20230818,140700,6037345050,23600,23500,23600,23500,999
|
|
20230818,140600,6013802700,23550,23500,23550,23500,487
|
|
20230818,140500,6002334800,23500,23500,23500,23500,688
|
|
20230818,140400,5986166800,23500,23500,23500,23500,391
|
|
20230818,140300,5976978300,23500,23450,23500,23400,633
|
|
20230818,140200,5962126350,23450,23450,23500,23400,862
|
|
20230818,140100,5941917550,23450,23400,23450,23400,462
|
|
20230818,140000,5931103850,23400,23550,23650,23350,7938
|
|
20230818,135900,5744358200,23550,23450,23550,23400,4717
|
|
20230818,135800,5633458450,23400,23400,23450,23400,1461
|
|
20230818,135700,5599216000,23400,23400,23400,23350,886
|
|
20230818,135600,5578490650,23400,23400,23400,23300,340
|
|
20230818,135500,5570546050,23400,23350,23400,23350,378
|
|
20230818,135400,5561710100,23300,23400,23400,23250,310
|
|
20230818,135300,5554474450,23350,23450,23450,23350,5760
|
|
20230818,135200,5419959600,23450,23400,23450,23400,527
|
|
20230818,135100,5407615750,23400,23300,23400,23250,1691
|
|
20230818,135000,5368140000,23300,23300,23300,23300,377
|
|
20230818,134900,5359355900,23350,23350,23400,23300,658
|
|
20230818,134800,5344013050,23350,23400,23400,23350,391
|
|
20230818,134700,5334870300,23350,23450,23450,23300,304
|
|
20230818,134600,5327761400,23250,23300,23500,23250,9312
|
|
20230818,134500,5110160050,23250,23300,23300,23200,515
|
|
20230818,134400,5098180000,23300,23300,23400,23300,982
|
|
20230818,134300,5075257350,23400,23400,23400,23350,1283
|
|
20230818,134200,5045281750,23400,23400,23400,23300,239
|
|
20230818,134100,5039690700,23400,23350,23400,23300,2264
|
|
20230818,134000,4986759000,23350,23300,23350,23300,731
|
|
20230818,133900,4969698050,23300,23300,23300,23250,209
|
|
20230818,133800,4964829000,23300,23350,23350,23300,433
|
|
20230818,133700,4954739100,23350,23350,23350,23300,1699
|
|
20230818,133600,4915078500,23350,23350,23400,23300,826
|
|
20230818,133500,4895803850,23350,23350,23400,23350,726
|
|
20230818,133400,4878846850,23350,23350,23400,23350,804
|
|
20230818,133300,4860072000,23350,23350,23350,23300,364
|
|
20230818,133200,4851573050,23350,23350,23350,23350,185
|
|
20230818,133100,4847253300,23350,23400,23400,23350,867
|
|
20230818,133000,4827005500,23400,23400,23400,23300,241
|
|
20230818,132900,4821367000,23350,23350,23350,23350,841
|
|
20230818,132800,4801729650,23350,23300,23350,23250,1687
|
|
20230818,132700,4762400150,23300,23300,23300,23250,394
|
|
20230818,132600,4753220400,23300,23300,23300,23300,262
|
|
20230818,132500,4747115800,23300,23300,23300,23250,351
|
|
20230818,132400,4738937750,23300,23250,23300,23200,221
|
|
20230818,132300,4733795300,23250,23250,23250,23250,125
|
|
20230818,132200,4730889050,23250,23200,23250,23200,93
|
|
20230818,132100,4728727250,23200,23250,23250,23200,51
|
|
20230818,132000,4727542350,23250,23300,23300,23200,72
|
|
20230818,131900,4725868100,23300,23250,23300,23200,516
|
|
20230818,131800,4713875950,23200,23300,23300,23200,147
|
|
20230818,131700,4710460500,23300,23300,23300,23250,207
|
|
20230818,131600,4705642750,23300,23250,23300,23200,175
|
|
20230818,131500,4701572650,23250,23250,23250,23200,309
|
|
20230818,131400,4694389150,23250,23250,23250,23250,100
|
|
20230818,131300,4692064150,23250,23250,23250,23250,109
|
|
20230818,131200,4689529900,23250,23250,23250,23200,374
|
|
20230818,131100,4680848800,23250,23250,23250,23200,49
|
|
20230818,131000,4679709800,23250,23250,23250,23250,243
|
|
20230818,130900,4674060050,23200,23200,23250,23200,67
|
|
20230818,130800,4672503300,23250,23250,23250,23200,146
|
|
20230818,130700,4669112100,23250,23250,23250,23250,74
|
|
20230818,130600,4667391600,23250,23200,23250,23200,409
|
|
20230818,130500,4657898000,23250,23250,23250,23200,1168
|
|
20230818,130400,4630795050,23300,23200,23300,23200,2078
|
|
20230818,130300,4582577650,23250,23250,23250,23200,1081
|
|
20230818,130200,4557444900,23250,23250,23250,23250,159
|
|
20230818,130100,4553748150,23250,23200,23250,23200,1144
|
|
20230818,130000,4527206550,23200,23200,23200,23100,215
|
|
20230818,125900,4522224850,23200,23150,23200,23150,113
|
|
20230818,125800,4519603350,23200,23200,23200,23150,139
|
|
20230818,125700,4516379050,23200,23200,23200,23150,42
|
|
20230818,125600,4515405150,23150,23200,23200,23150,67
|
|
20230818,125500,4513851050,23200,23150,23200,23150,65
|
|
20230818,125400,4512343200,23150,23250,23250,23150,1614
|
|
20230818,125300,4474919500,23200,23250,23250,23200,664
|
|
20230818,125200,4459482500,23200,23250,23250,23200,254
|
|
20230818,125100,4453586800,23150,23150,23200,23150,543
|
|
20230818,125000,4440990500,23150,23200,23200,23150,34
|
|
20230818,124900,4440201750,23200,23150,23200,23150,44
|
|
20230818,124800,4439182900,23150,23200,23200,23150,1150
|
|
20230818,124700,4412508750,23150,23200,23200,23150,166
|
|
20230818,124600,4408658850,23200,23250,23250,23200,1303
|
|
20230818,124500,4378426350,23250,23250,23250,23200,247
|
|
20230818,124400,4372684150,23250,23250,23250,23200,443
|
|
20230818,124300,4362391900,23250,23250,23250,23250,168
|
|
20230818,124200,4358485900,23250,23200,23250,23200,80
|
|
20230818,124100,4356626550,23250,23250,23250,23200,147
|
|
20230818,124000,4353209800,23200,23250,23250,23200,239
|
|
20230818,123900,4347654550,23250,23250,23250,23200,74
|
|
20230818,123800,4345934650,23250,23250,23250,23200,125
|
|
20230818,123700,4343029950,23250,23200,23250,23200,1221
|
|
20230818,123600,4314694750,23200,23200,23200,23150,61
|
|
20230818,123500,4313280250,23200,23250,23250,23200,426
|
|
20230818,123400,4303396150,23250,23250,23250,23200,239
|
|
20230818,123300,4297844650,23250,23250,23250,23100,161
|
|
20230818,123200,4294105800,23250,23200,23250,23200,1036
|
|
20230818,123100,4270069550,23200,23200,23200,23150,551
|
|
20230818,123000,4257288500,23200,23150,23200,23050,177
|
|
20230818,122900,4253196300,23150,23150,23150,23150,105
|
|
20230818,122800,4250765550,23150,23150,23150,23150,27
|
|
20230818,122700,4250140500,23100,23150,23150,23100,100
|
|
20230818,122600,4247826300,23150,23100,23150,23100,143
|
|
20230818,122500,4244520300,23150,23150,23150,23150,77
|
|
20230818,122400,4242737750,23150,23100,23200,23100,67
|
|
20230818,122300,4241185000,23150,23200,23200,23150,120
|
|
20230818,122200,4238405250,23200,23150,23200,23150,100
|
|
20230818,122100,4236085300,23150,23200,23200,23100,99
|
|
20230818,122000,4233796450,23200,23150,23200,23150,88
|
|
20230818,121900,4231759200,23150,23150,23150,23150,159
|
|
20230818,121800,4228078350,23100,23100,23150,23100,281
|
|
20230818,121700,4221586400,23150,23100,23150,23100,464
|
|
20230818,121600,4210845050,23100,23100,23150,23050,221
|
|
20230818,121500,4205735300,23100,23100,23100,23050,105
|
|
20230818,121400,4203310400,23100,23050,23100,23050,82
|
|
20230818,121300,4201418900,23100,23100,23100,23050,27
|
|
20230818,121200,4200795650,23100,23100,23100,23050,173
|
|
20230818,121100,4196801500,23100,23100,23100,23050,75
|
|
20230818,121000,4195069050,23100,23050,23100,23050,52
|
|
20230818,120900,4193868100,23100,23050,23100,23050,854
|
|
20230818,120800,4174146150,23050,23050,23100,23050,186
|
|
20230818,120700,4169855400,23050,23100,23100,23050,273
|
|
20230818,120600,4163561350,23100,23100,23100,23050,15
|
|
20230818,120500,4163215500,23100,23100,23100,23050,158
|
|
20230818,120400,4159567700,23100,23100,23100,23100,67
|
|
20230818,120300,4158020000,23000,23050,23100,23000,328
|
|
20230818,120200,4150458600,23050,23050,23050,23050,106
|
|
20230818,120100,4148015300,23050,23050,23050,23050,67
|
|
20230818,120000,4146470950,23050,23050,23050,23000,195
|
|
20230818,115900,4141980200,23050,23100,23100,23050,42
|
|
20230818,115800,4141011800,23100,23050,23100,23050,120
|
|
20230818,115700,4138241050,23050,23100,23100,23050,89
|
|
20230818,115600,4136186300,23100,23050,23100,23050,98
|
|
20230818,115500,4133924200,23150,23050,23150,23050,65
|
|
20230818,115400,4132421900,23100,23150,23150,23050,102
|
|
20230818,115300,4130063850,23150,23150,23150,23100,125
|
|
20230818,115200,4127173500,23150,23150,23150,23100,62
|
|
20230818,115100,4125739600,23100,23100,23150,23050,235
|
|
20230818,115000,4120309800,23100,23100,23100,23100,84
|
|
20230818,114900,4118369400,23100,23100,23150,23100,104
|
|
20230818,114800,4115965050,23100,23100,23150,23000,304
|
|
20230818,114700,4108963850,23150,23050,23150,23050,183
|
|
20230818,114600,4104738200,23150,23100,23150,23100,196
|
|
20230818,114500,4100204700,23050,23050,23100,23050,215
|
|
20230818,114400,4095248150,23050,23050,23100,23050,95
|
|
20230818,114300,4093056450,23000,23000,23050,23000,48
|
|
20230818,114200,4091950850,23000,23000,23000,22950,322
|
|
20230818,114100,4084555850,22950,23000,23000,22950,254
|
|
20230818,114000,4078714900,23000,23000,23000,22950,203
|
|
20230818,113900,4074052650,23000,23000,23000,22950,337
|
|
20230818,113800,4066314900,23000,23000,23050,23000,136
|
|
20230818,113700,4063186400,23050,23000,23050,23000,433
|
|
20230818,113600,4053217100,23000,23000,23000,22900,47
|
|
20230818,113500,4052137400,23000,23000,23000,22950,131
|
|
20230818,113400,4049125250,23000,22900,23000,22900,342
|
|
20230818,113300,4041285150,22950,23050,23050,22900,5085
|
|
20230818,113200,3924627800,23050,23050,23050,23000,418
|
|
20230818,113100,3915008400,23050,23000,23050,23000,128
|
|
20230818,113000,3912058200,23100,23100,23100,23000,208
|
|
20230818,112900,3907267750,23100,23100,23100,23100,120
|
|
20230818,112800,3904495750,23100,23000,23100,23000,179
|
|
20230818,112700,3900369750,23000,23100,23100,23000,205
|
|
20230818,112600,3895649250,23050,23050,23100,23000,663
|
|
20230818,112500,3880398100,23000,23100,23150,23000,2297
|
|
20230818,112400,3827488650,23100,23200,23200,23050,695
|
|
20230818,112300,3811454300,23200,23200,23200,23100,944
|
|
20230818,112200,3789613150,23200,23200,23200,23150,1868
|
|
20230818,112100,3746350550,23200,23250,23250,23150,1007
|
|
20230818,112000,3723000950,23250,23200,23250,23200,840
|
|
20230818,111900,3703482300,23200,23150,23200,23150,308
|
|
20230818,111800,3696351950,23150,23100,23150,23100,31
|
|
20230818,111700,3695635000,23150,23150,23150,23100,469
|
|
20230818,111600,3684784650,23150,23150,23150,23150,115
|
|
20230818,111500,3682122400,23150,23050,23150,23050,76
|
|
20230818,111400,3680368700,23050,23100,23150,23050,132
|
|
20230818,111300,3677316600,23150,23150,23150,23100,497
|
|
20230818,111200,3665828150,23150,23150,23150,23100,111
|
|
20230818,111100,3663259950,23150,23250,23250,23150,1454
|
|
20230818,111000,3629567600,23200,23200,23250,23150,1795
|
|
20230818,110900,3587923750,23200,23200,23200,23150,146
|
|
20230818,110800,3584537750,23200,23200,23200,23100,152
|
|
20230818,110700,3581012850,23150,23150,23150,23100,1208
|
|
20230818,110600,3553051550,23150,23150,23150,23050,838
|
|
20230818,110500,3533713250,23100,23100,23100,23050,1515
|
|
20230818,110400,3498719350,23100,23000,23100,23000,3972
|
|
20230818,110300,3407224000,23000,22950,23000,22950,87
|
|
20230818,110200,3405226000,23000,23000,23000,22950,130
|
|
20230818,110100,3402238450,23000,23000,23000,23000,57
|
|
20230818,110000,3400927450,23000,23000,23000,22950,417
|
|
20230818,105900,3391355800,23000,22950,23000,22950,69
|
|
20230818,105800,3389768950,23000,23000,23000,23000,123
|
|
20230818,105700,3386939950,23000,23000,23000,22900,446
|
|
20230818,105600,3376701750,23000,23000,23050,23000,729
|
|
20230818,105500,3359934450,23000,23000,23050,22950,832
|
|
20230818,105400,3340815400,23000,23050,23050,23000,416
|
|
20230818,105300,3331245700,23050,23000,23050,23000,2678
|
|
20230818,105200,3269650550,23000,23000,23000,23000,175
|
|
20230818,105100,3265625550,23000,22950,23000,22900,1209
|
|
20230818,105000,3237860300,22950,22950,22950,22950,44
|
|
20230818,104900,3236850500,22950,22900,22950,22900,1523
|
|
20230818,104800,3201967250,22850,22900,22900,22850,379
|
|
20230818,104700,3193303300,22850,22900,22900,22850,245
|
|
20230818,104600,3187693800,22850,22900,22900,22850,171
|
|
20230818,104500,3183784400,22900,22850,22900,22850,270
|
|
20230818,104400,3177602350,22850,22850,22900,22850,89
|
|
20230818,104300,3175567150,22900,22850,22900,22850,353
|
|
20230818,104200,3167499450,22800,22800,22800,22750,164
|
|
20230818,104100,3163761500,22750,22800,22800,22750,44
|
|
20230818,104000,3162759800,22800,22700,22800,22650,149
|
|
20230818,103900,3159380900,22650,22800,22800,22650,1017
|
|
20230818,103800,3136311200,22800,22800,22850,22750,705
|
|
20230818,103700,3120255250,22800,22850,22850,22800,69
|
|
20230818,103600,3118680500,22800,22750,22850,22750,31
|
|
20230818,103500,3117973900,22850,22800,22850,22750,408
|
|
20230818,103400,3108685300,22750,22800,22800,22750,138
|
|
20230818,103300,3105545000,22800,22850,22850,22750,370
|
|
20230818,103200,3097109050,22850,22850,22850,22800,108
|
|
20230818,103100,3094642850,22850,22800,22850,22800,44
|
|
20230818,103000,3093638050,22750,22750,22750,22600,433
|
|
20230818,102900,3083829050,22650,22700,22700,22650,440
|
|
20230818,102800,3073861750,22650,22750,22800,22650,606
|
|
20230818,102700,3060065550,22800,22900,22900,22650,1307
|
|
20230818,102600,3030391700,22750,22850,22900,22750,525
|
|
20230818,102500,3018403250,22800,22850,22850,22800,867
|
|
20230818,102400,2998630600,22850,22850,22850,22750,479
|
|
20230818,102300,2987702400,22850,22850,22900,22800,82
|
|
20230818,102200,2985829300,22850,22850,22900,22850,31
|
|
20230818,102100,2985120650,22850,22800,22850,22800,22
|
|
20230818,102000,2984618650,22850,22850,22900,22800,108
|
|
20230818,101900,2982150850,22850,22850,22850,22850,45
|
|
20230818,101800,2981122600,22850,22900,22900,22800,400
|
|
20230818,101700,2971991100,22900,22750,22950,22750,47
|
|
20230818,101600,2970918150,22700,22900,22950,22700,1036
|
|
20230818,101500,2947267800,22900,22800,22900,22700,2021
|
|
20230818,101400,2901202350,22800,23050,23050,22750,3290
|
|
20230818,101300,2826147550,22950,22900,23050,22900,6911
|
|
20230818,101200,2667390150,22800,22750,22950,22700,3303
|
|
20230818,101100,2591932850,22700,22750,22750,22700,1705
|
|
20230818,101000,2553226300,22750,22750,22750,22650,2470
|
|
20230818,100900,2497134850,22750,22650,22750,22600,3093
|
|
20230818,100800,2426988050,22650,22600,22650,22500,1182
|
|
20230818,100700,2400275600,22600,22500,22600,22500,1966
|
|
20230818,100600,2355986450,22500,22500,22550,22500,579
|
|
20230818,100500,2342957300,22550,22550,22550,22450,117
|
|
20230818,100400,2340321150,22550,22400,22550,22400,1957
|
|
20230818,100300,2296389900,22400,22400,22400,22300,528
|
|
20230818,100200,2284612650,22400,22300,22400,22250,1884
|
|
20230818,100100,2242551000,22350,22350,22350,22300,145
|
|
20230818,100000,2239316850,22350,22250,22350,22250,253
|
|
20230818,095900,2233683800,22250,22150,22300,22150,3100
|
|
20230818,095800,2164738500,22200,22250,22250,22150,318
|
|
20230818,095700,2157680600,22250,22200,22250,22150,1191
|
|
20230818,095600,2131265650,22250,22300,22300,22200,741
|
|
20230818,095500,2114808650,22300,22350,22350,22200,2291
|
|
20230818,095400,2063811450,22300,22350,22350,22300,360
|
|
20230818,095300,2055776650,22400,22350,22400,22300,362
|
|
20230818,095200,2047689350,22350,22400,22400,22350,141
|
|
20230818,095100,2044535500,22350,22300,22400,22300,249
|
|
20230818,095000,2038971950,22300,22200,22300,22150,1974
|
|
20230818,094900,1995089400,22200,22250,22250,22150,740
|
|
20230818,094800,1978661750,22250,22250,22250,22100,2635
|
|
20230818,094700,1920359100,22250,22250,22250,22200,209
|
|
20230818,094600,1915714300,22250,22150,22250,22150,2749
|
|
20230818,094500,1854736700,22150,22200,22200,22150,339
|
|
20230818,094400,1847227350,22150,22200,22200,22150,1832
|
|
20230818,094300,1806642350,22200,22250,22250,22150,1889
|
|
20230818,094200,1764765200,22250,22150,22250,22150,810
|
|
20230818,094100,1746788550,22150,22200,22250,22150,2151
|
|
20230818,094000,1699029100,22250,22250,22300,22200,998
|
|
20230818,093900,1676825950,22250,22300,22350,22250,703
|
|
20230818,093800,1661153750,22300,22350,22400,22300,575
|
|
20230818,093700,1648312900,22350,22350,22400,22300,286
|
|
20230818,093600,1641919000,22350,22300,22400,22250,564
|
|
20230818,093500,1629315700,22300,22300,22350,22250,425
|
|
20230818,093400,1619838250,22350,22350,22350,22300,131
|
|
20230818,093300,1616915950,22350,22250,22350,22200,918
|
|
20230818,093200,1596462950,22200,22300,22300,22200,1050
|
|
20230818,093100,1573088500,22300,22350,22450,22300,667
|
|
20230818,093000,1558197500,22400,22350,22550,22300,3161
|
|
20230818,092900,1487268300,22350,22300,22400,22250,1393
|
|
20230818,092800,1456153650,22300,22250,22350,22250,773
|
|
20230818,092700,1438923450,22250,22200,22300,22150,1710
|
|
20230818,092600,1400946350,22100,22050,22250,22000,5204
|
|
20230818,092500,1285983550,22050,22050,22050,21950,5157
|
|
20230818,092400,1172505150,22100,22050,22100,22050,369
|
|
20230818,092300,1164367400,22050,22050,22100,22000,1650
|
|
20230818,092200,1128001650,22050,22150,22200,22050,2945
|
|
20230818,092100,1062960500,22100,22100,22100,22050,1026
|
|
20230818,092000,1040293150,22100,22050,22100,22000,1015
|
|
20230818,091900,1017935700,22000,22050,22100,22000,3230
|
|
20230818,091800,946705750,22100,22100,22200,22100,3142
|
|
20230818,091700,877174650,22100,22200,22200,22000,5240
|
|
20230818,091600,761495500,22200,22250,22300,22150,2289
|
|
20230818,091500,710628500,22250,22350,22350,22250,1781
|
|
20230818,091400,670906000,22350,22400,22400,22300,506
|
|
20230818,091300,659607450,22300,22350,22400,22300,453
|
|
20230818,091200,649479650,22350,22300,22400,22250,2541
|
|
20230818,091100,592752600,22250,22300,22400,22250,4300
|
|
20230818,091000,496916800,22300,22450,22450,22300,4622
|
|
20230818,090900,393416600,22450,22600,22650,22450,2042
|
|
20230818,090800,347433500,22600,22950,22950,22550,1884
|
|
20230818,090700,304668750,22900,22750,22950,22700,2747
|
|
20230818,090600,241876050,22800,22600,22800,22550,634
|
|
20230818,090500,227499250,22750,22600,22750,22500,1105
|
|
20230818,090400,202539600,22600,22800,22800,22550,559
|
|
20230818,090300,189859200,22800,22550,22800,22400,2278
|
|
20230818,090200,138404500,22550,22550,22600,22400,695
|
|
20230818,090100,122753750,22550,22550,22550,22300,2073
|
|
20230818,090000,76202700,22550,22700,22700,22500,3320
|