619 lines
34 KiB
CSV
619 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,191600,28681471300,38250,38250,38250,38250,30511
|
|
20230818,191500,28681471300,38250,38250,38250,38250,0
|
|
20230818,191400,28681471300,38250,38250,38250,38250,0
|
|
20230818,191300,28681471300,38250,38250,38250,38250,0
|
|
20230818,191200,28681471300,38250,38250,38250,38250,0
|
|
20230818,191100,28681471300,38250,38250,38250,38250,0
|
|
20230818,191000,28681471300,38250,38250,38250,38250,0
|
|
20230818,190900,28681471300,38250,38250,38250,38250,0
|
|
20230818,190800,28681471300,38250,38250,38250,38250,0
|
|
20230818,190700,28681471300,38250,38250,38250,38250,0
|
|
20230818,190600,28681471300,38250,38250,38250,38250,0
|
|
20230818,190500,28681471300,38250,38250,38250,38250,0
|
|
20230818,190400,28681471300,38250,38250,38250,38250,0
|
|
20230818,190300,28681471300,38250,38250,38250,38250,0
|
|
20230818,190200,28681471300,38250,38250,38250,38250,0
|
|
20230818,190100,28681471300,38250,38250,38250,38250,0
|
|
20230818,190000,28681471300,38250,38250,38250,38250,0
|
|
20230818,185900,28681471300,38250,38250,38250,38250,0
|
|
20230818,185800,28681471300,38250,38250,38250,38250,0
|
|
20230818,185700,28681471300,38250,38250,38250,38250,0
|
|
20230818,185600,28681471300,38250,38250,38250,38250,0
|
|
20230818,185500,28681471300,38250,38250,38250,38250,0
|
|
20230818,185400,28681471300,38250,38250,38250,38250,0
|
|
20230818,185300,28681471300,38250,38250,38250,38250,0
|
|
20230818,185200,28681471300,38250,38250,38250,38250,0
|
|
20230818,185100,28681471300,38250,38250,38250,38250,0
|
|
20230818,185000,28681471300,38250,38250,38250,38250,0
|
|
20230818,184900,28681471300,38250,38250,38250,38250,0
|
|
20230818,184800,28681471300,38250,38250,38250,38250,0
|
|
20230818,184700,28681471300,38250,38250,38250,38250,0
|
|
20230818,184600,28681471300,38250,38250,38250,38250,30511
|
|
20230818,184500,28681471300,38250,38250,38250,38250,0
|
|
20230818,184400,28681471300,38250,38250,38250,38250,0
|
|
20230818,184300,28681471300,38250,38250,38250,38250,0
|
|
20230818,184200,28681471300,38250,38250,38250,38250,0
|
|
20230818,184100,28681471300,38250,38250,38250,38250,0
|
|
20230818,184000,28681471300,38250,38250,38250,38250,0
|
|
20230818,183900,28681471300,38250,38250,38250,38250,0
|
|
20230818,183800,28681471300,38250,38250,38250,38250,0
|
|
20230818,183700,28681471300,38250,38250,38250,38250,0
|
|
20230818,183600,28681471300,38250,38250,38250,38250,0
|
|
20230818,183500,28681471300,38250,38250,38250,38250,0
|
|
20230818,183400,28681471300,38250,38250,38250,38250,0
|
|
20230818,183300,28681471300,38250,38250,38250,38250,0
|
|
20230818,183200,28681471300,38250,38250,38250,38250,0
|
|
20230818,183100,28681471300,38250,38250,38250,38250,0
|
|
20230818,183000,28681471300,38250,38250,38250,38250,0
|
|
20230818,182900,28681471300,38250,38250,38250,38250,0
|
|
20230818,182800,28681471300,38250,38250,38250,38250,0
|
|
20230818,182700,28681471300,38250,38250,38250,38250,0
|
|
20230818,182600,28681471300,38250,38250,38250,38250,0
|
|
20230818,182500,28681471300,38250,38250,38250,38250,0
|
|
20230818,182400,28681471300,38250,38250,38250,38250,0
|
|
20230818,182300,28681471300,38250,38250,38250,38250,0
|
|
20230818,182200,28681471300,38250,38250,38250,38250,0
|
|
20230818,182100,28681471300,38250,38250,38250,38250,0
|
|
20230818,182000,28681471300,38250,38250,38250,38250,0
|
|
20230818,181900,28681471300,38250,38250,38250,38250,0
|
|
20230818,181800,28681471300,38250,38250,38250,38250,0
|
|
20230818,181700,28681471300,38250,38250,38250,38250,0
|
|
20230818,181600,28681471300,38250,38250,38250,38250,30511
|
|
20230818,181500,28681471300,38250,38250,38250,38250,0
|
|
20230818,181400,28681471300,38250,38250,38250,38250,0
|
|
20230818,181300,28681471300,38250,38250,38250,38250,0
|
|
20230818,181200,28681471300,38250,38250,38250,38250,0
|
|
20230818,181100,28681471300,38250,38250,38250,38250,0
|
|
20230818,181000,28681471300,38250,38250,38250,38250,0
|
|
20230818,180900,28681471300,38250,38250,38250,38250,0
|
|
20230818,180800,28681471300,38250,38250,38250,38250,0
|
|
20230818,180700,28681471300,38250,38250,38250,38250,0
|
|
20230818,180600,28681471300,38250,38250,38250,38250,0
|
|
20230818,180500,28681471300,38250,38250,38250,38250,0
|
|
20230818,180400,28681471300,38250,38250,38250,38250,0
|
|
20230818,180300,28681471300,38250,38250,38250,38250,0
|
|
20230818,180200,28681471300,38250,38250,38250,38250,0
|
|
20230818,180100,28681471300,38250,38250,38250,38250,0
|
|
20230818,180000,28681471300,38250,38250,38250,38250,0
|
|
20230818,175900,28681471300,38250,38250,38250,38250,0
|
|
20230818,175800,28681471300,38250,38250,38250,38250,0
|
|
20230818,175700,28681471300,38250,38250,38250,38250,0
|
|
20230818,175600,28681471300,38250,38250,38250,38250,0
|
|
20230818,175500,28681471300,38250,38250,38250,38250,0
|
|
20230818,175400,28681471300,38250,38250,38250,38250,0
|
|
20230818,175300,28681471300,38250,38250,38250,38250,0
|
|
20230818,175200,28681471300,38250,38250,38250,38250,0
|
|
20230818,175100,28681471300,38250,38250,38250,38250,0
|
|
20230818,175000,28681471300,38250,38250,38250,38250,0
|
|
20230818,174900,28681471300,38250,38250,38250,38250,0
|
|
20230818,174800,28681471300,38250,38250,38250,38250,0
|
|
20230818,174700,28681471300,38250,38250,38250,38250,0
|
|
20230818,174600,28681471300,38250,38250,38250,38250,30511
|
|
20230818,174500,28681471300,38250,38250,38250,38250,0
|
|
20230818,174400,28681471300,38250,38250,38250,38250,0
|
|
20230818,174300,28681471300,38250,38250,38250,38250,0
|
|
20230818,174200,28681471300,38250,38250,38250,38250,0
|
|
20230818,174100,28681471300,38250,38250,38250,38250,0
|
|
20230818,174000,28681471300,38250,38250,38250,38250,0
|
|
20230818,173900,28681471300,38250,38250,38250,38250,0
|
|
20230818,173800,28681471300,38250,38250,38250,38250,0
|
|
20230818,173700,28681471300,38250,38250,38250,38250,0
|
|
20230818,173600,28681471300,38250,38250,38250,38250,0
|
|
20230818,173500,28681471300,38250,38250,38250,38250,0
|
|
20230818,173400,28681471300,38250,38250,38250,38250,0
|
|
20230818,173300,28681471300,38250,38250,38250,38250,0
|
|
20230818,173200,28681471300,38250,38250,38250,38250,0
|
|
20230818,173100,28681471300,38250,38250,38250,38250,0
|
|
20230818,173000,28681471300,38250,38250,38250,38250,0
|
|
20230818,172900,28681471300,38250,38250,38250,38250,0
|
|
20230818,172800,28681471300,38250,38250,38250,38250,0
|
|
20230818,172700,28681471300,38250,38250,38250,38250,0
|
|
20230818,172600,28681471300,38250,38250,38250,38250,0
|
|
20230818,172500,28681471300,38250,38250,38250,38250,0
|
|
20230818,172400,28681471300,38250,38250,38250,38250,0
|
|
20230818,172300,28681471300,38250,38250,38250,38250,0
|
|
20230818,172200,28681471300,38250,38250,38250,38250,0
|
|
20230818,172100,28681471300,38250,38250,38250,38250,0
|
|
20230818,172000,28681471300,38250,38250,38250,38250,0
|
|
20230818,171900,28681471300,38250,38250,38250,38250,0
|
|
20230818,171800,28681471300,38250,38250,38250,38250,0
|
|
20230818,171700,28681471300,38250,38250,38250,38250,0
|
|
20230818,171600,28681471300,38250,38250,38250,38250,30511
|
|
20230818,171500,28681471300,38250,38250,38250,38250,0
|
|
20230818,171400,28681471300,38250,38250,38250,38250,0
|
|
20230818,171300,28681471300,38250,38250,38250,38250,0
|
|
20230818,171200,28681471300,38250,38250,38250,38250,0
|
|
20230818,171100,28681471300,38250,38250,38250,38250,0
|
|
20230818,171000,28681471300,38250,38250,38250,38250,0
|
|
20230818,170900,28681471300,38250,38250,38250,38250,0
|
|
20230818,170800,28681471300,38250,38250,38250,38250,0
|
|
20230818,170700,28681471300,38250,38250,38250,38250,0
|
|
20230818,170600,28681471300,38250,38250,38250,38250,0
|
|
20230818,170500,28681471300,38250,38250,38250,38250,0
|
|
20230818,170400,28681471300,38250,38250,38250,38250,0
|
|
20230818,170300,28681471300,38250,38250,38250,38250,0
|
|
20230818,170200,28681471300,38250,38250,38250,38250,0
|
|
20230818,170100,28681471300,38250,38250,38250,38250,0
|
|
20230818,170000,28681471300,38250,38250,38250,38250,0
|
|
20230818,165900,28681471300,38250,38250,38250,38250,0
|
|
20230818,165800,28681471300,38250,38250,38250,38250,0
|
|
20230818,165700,28681471300,38250,38250,38250,38250,0
|
|
20230818,165600,28681471300,38250,38250,38250,38250,0
|
|
20230818,165500,28681471300,38250,38250,38250,38250,0
|
|
20230818,165400,28681471300,38250,38250,38250,38250,0
|
|
20230818,165300,28681471300,38250,38250,38250,38250,0
|
|
20230818,165200,28681471300,38250,38250,38250,38250,0
|
|
20230818,165100,28681471300,38250,38250,38250,38250,0
|
|
20230818,165000,28681471300,38250,38250,38250,38250,0
|
|
20230818,164900,28681471300,38250,38250,38250,38250,0
|
|
20230818,164800,28681471300,38250,38250,38250,38250,0
|
|
20230818,164700,28681471300,38250,38250,38250,38250,0
|
|
20230818,164600,28681471300,38250,38250,38250,38250,30511
|
|
20230818,164500,28681471300,38250,38250,38250,38250,0
|
|
20230818,164400,28681471300,38250,38250,38250,38250,0
|
|
20230818,164300,28681471300,38250,38250,38250,38250,0
|
|
20230818,164200,28681471300,38250,38250,38250,38250,0
|
|
20230818,164100,28681471300,38250,38250,38250,38250,0
|
|
20230818,164000,28681471300,38250,38250,38250,38250,0
|
|
20230818,163900,28681471300,38250,38250,38250,38250,0
|
|
20230818,163800,28681471300,38250,38250,38250,38250,0
|
|
20230818,163700,28681471300,38250,38250,38250,38250,0
|
|
20230818,163600,28681471300,38250,38250,38250,38250,0
|
|
20230818,163500,28681471300,38250,38250,38250,38250,0
|
|
20230818,163400,28681471300,38250,38250,38250,38250,0
|
|
20230818,163300,28681471300,38250,38250,38250,38250,0
|
|
20230818,163200,28681471300,38250,38250,38250,38250,0
|
|
20230818,163100,28681471300,38250,38250,38250,38250,0
|
|
20230818,163000,28681471300,38250,38250,38250,38250,0
|
|
20230818,162900,28681471300,38250,38250,38250,38250,0
|
|
20230818,162800,28681471300,38250,38250,38250,38250,0
|
|
20230818,162700,28681471300,38250,38250,38250,38250,0
|
|
20230818,162600,28681471300,38250,38250,38250,38250,0
|
|
20230818,162500,28681471300,38250,38250,38250,38250,0
|
|
20230818,162400,28681471300,38250,38250,38250,38250,0
|
|
20230818,162300,28681471300,38250,38250,38250,38250,0
|
|
20230818,162200,28681471300,38250,38250,38250,38250,0
|
|
20230818,162100,28681471300,38250,38250,38250,38250,0
|
|
20230818,162000,28681471300,38250,38250,38250,38250,0
|
|
20230818,161900,28681471300,38250,38250,38250,38250,0
|
|
20230818,161800,28681471300,38250,38250,38250,38250,0
|
|
20230818,161700,28681471300,38250,38250,38250,38250,0
|
|
20230818,161600,28681471300,38250,38250,38250,38250,30511
|
|
20230818,161500,28681471300,38250,38250,38250,38250,0
|
|
20230818,161400,28681471300,38250,38250,38250,38250,0
|
|
20230818,161300,28681471300,38250,38250,38250,38250,0
|
|
20230818,161200,28681471300,38250,38250,38250,38250,0
|
|
20230818,161100,28681471300,38250,38250,38250,38250,0
|
|
20230818,161000,28681471300,38250,38250,38250,38250,0
|
|
20230818,160900,28681471300,38250,38250,38250,38250,0
|
|
20230818,160800,28681471300,38250,38250,38250,38250,0
|
|
20230818,160700,28681471300,38250,38250,38250,38250,0
|
|
20230818,160600,28681471300,38250,38250,38250,38250,0
|
|
20230818,160500,28681471300,38250,38250,38250,38250,0
|
|
20230818,160400,28681471300,38250,38250,38250,38250,0
|
|
20230818,160300,28681471300,38250,38250,38250,38250,0
|
|
20230818,160200,28681471300,38250,38250,38250,38250,0
|
|
20230818,160100,28681471300,38250,38250,38250,38250,0
|
|
20230818,160000,28681471300,38250,38250,38250,38250,0
|
|
20230818,155900,28681471300,38250,38250,38250,38250,0
|
|
20230818,155800,28681471300,38250,38250,38250,38250,0
|
|
20230818,155700,28681471300,38250,38250,38250,38250,0
|
|
20230818,155600,28681471300,38250,38250,38250,38250,0
|
|
20230818,155500,28681471300,38250,38250,38250,38250,0
|
|
20230818,155400,28681471300,38250,38250,38250,38250,0
|
|
20230818,155300,28681471300,38250,38250,38250,38250,0
|
|
20230818,155200,28681471300,38250,38250,38250,38250,0
|
|
20230818,155100,28681471300,38250,38250,38250,38250,0
|
|
20230818,155000,28681471300,38250,38250,38250,38250,0
|
|
20230818,154900,28681471300,38250,38250,38250,38250,0
|
|
20230818,154800,28681471300,38250,38250,38250,38250,0
|
|
20230818,154700,28681471300,38250,38250,38250,38250,0
|
|
20230818,154600,28681471300,38250,38250,38250,38250,30511
|
|
20230818,154500,28681471300,38250,38250,38250,38250,0
|
|
20230818,154400,28681471300,38250,38250,38250,38250,0
|
|
20230818,154300,28681471300,38250,38250,38250,38250,0
|
|
20230818,154200,28681471300,38250,38250,38250,38250,0
|
|
20230818,154100,28681471300,38250,38250,38250,38250,0
|
|
20230818,154000,28681471300,38250,38250,38250,38250,0
|
|
20230818,153900,28681471300,38250,38250,38250,38250,0
|
|
20230818,153800,28681471300,38250,38250,38250,38250,0
|
|
20230818,153700,28681471300,38250,38250,38250,38250,0
|
|
20230818,153600,28681471300,38250,38250,38250,38250,0
|
|
20230818,153500,28681471300,38250,38250,38250,38250,0
|
|
20230818,153400,28681471300,38250,38250,38250,38250,0
|
|
20230818,153300,28681471300,38250,38250,38250,38250,0
|
|
20230818,153200,28681471300,38250,38250,38250,38250,0
|
|
20230818,153100,28681471300,38250,38250,38250,38250,0
|
|
20230818,153000,28681471300,38250,38250,38250,38250,30511
|
|
20230818,152900,27514425550,38300,38300,38300,38300,0
|
|
20230818,152800,27514425550,38300,38300,38300,38300,0
|
|
20230818,152700,27514425550,38300,38300,38300,38300,0
|
|
20230818,152600,27514425550,38300,38300,38300,38300,0
|
|
20230818,152500,27514425550,38300,38300,38300,38300,0
|
|
20230818,152400,27514425550,38300,38300,38300,38300,0
|
|
20230818,152300,27514425550,38300,38300,38300,38300,0
|
|
20230818,152200,27514425550,38300,38300,38300,38300,0
|
|
20230818,152100,27514425550,38300,38300,38300,38300,0
|
|
20230818,152000,27514425550,38300,38300,38300,38300,0
|
|
20230818,151900,27514425550,38300,38350,38350,38250,3235
|
|
20230818,151800,27390494250,38300,38250,38350,38250,3145
|
|
20230818,151700,27270050800,38250,38300,38350,38250,984
|
|
20230818,151600,27232348400,38300,38350,38350,38300,2116
|
|
20230818,151500,27151304550,38300,38400,38400,38300,1548
|
|
20230818,151400,27091953500,38350,38350,38350,38300,4083
|
|
20230818,151300,26935375700,38350,38400,38400,38300,1063
|
|
20230818,151200,26894608400,38350,38350,38400,38350,2570
|
|
20230818,151100,26795923500,38350,38300,38350,38250,9929
|
|
20230818,151000,26415512200,38250,38250,38300,38250,1073
|
|
20230818,150900,26374422500,38250,38250,38300,38250,758
|
|
20230818,150800,26345426550,38250,38300,38350,38250,3708
|
|
20230818,150700,26203343600,38350,38300,38350,38300,1471
|
|
20230818,150600,26146992050,38350,38300,38350,38300,292
|
|
20230818,150500,26135803500,38300,38350,38350,38300,587
|
|
20230818,150400,26113317500,38350,38400,38400,38300,918
|
|
20230818,150300,26078110550,38400,38400,38400,38200,7562
|
|
20230818,150200,25788715250,38400,38400,38400,38350,820
|
|
20230818,150100,25757265750,38350,38450,38450,38350,1457
|
|
20230818,150000,25701314950,38450,38350,38500,38350,7841
|
|
20230818,145900,25400082700,38400,38350,38400,38350,546
|
|
20230818,145800,25379132800,38350,38400,38400,38350,766
|
|
20230818,145700,25349756350,38400,38400,38400,38350,802
|
|
20230818,145600,25318996850,38350,38450,38450,38350,673
|
|
20230818,145500,25293158100,38450,38400,38450,38400,2281
|
|
20230818,145400,25205566550,38400,38450,38450,38400,1194
|
|
20230818,145300,25159715250,38400,38400,38450,38400,1451
|
|
20230818,145200,25103994700,38450,38450,38500,38400,1601
|
|
20230818,145100,25042436150,38500,38500,38500,38450,194
|
|
20230818,145000,25034975850,38500,38450,38500,38450,1011
|
|
20230818,144900,24996099700,38450,38450,38500,38450,257
|
|
20230818,144800,24986216100,38450,38500,38500,38450,722
|
|
20230818,144700,24958433350,38500,38450,38500,38450,1236
|
|
20230818,144600,24910857200,38450,38450,38500,38400,764
|
|
20230818,144500,24881475950,38400,38450,38450,38400,2238
|
|
20230818,144400,24795429550,38400,38450,38450,38400,2266
|
|
20230818,144300,24708321500,38450,38500,38500,38450,301
|
|
20230818,144200,24696747600,38500,38400,38500,38350,3682
|
|
20230818,144100,24555202400,38350,38250,38450,38250,5530
|
|
20230818,144000,24343206500,38300,38300,38350,38300,2132
|
|
20230818,143900,24261550800,38350,38300,38350,38300,288
|
|
20230818,143800,24250514950,38350,38350,38350,38300,471
|
|
20230818,143700,24232471450,38300,38300,38350,38300,800
|
|
20230818,143600,24201824300,38350,38300,38350,38300,427
|
|
20230818,143500,24185469300,38300,38350,38350,38300,662
|
|
20230818,143400,24160096650,38350,38350,38400,38350,699
|
|
20230818,143300,24133288800,38350,38350,38400,38300,2112
|
|
20230818,143200,24052298250,38300,38400,38400,38300,424
|
|
20230818,143100,24036043750,38400,38350,38400,38350,1034
|
|
20230818,143000,23996385600,38400,38400,38450,38350,2185
|
|
20230818,142900,23912479050,38350,38350,38350,38350,572
|
|
20230818,142800,23890542850,38400,38300,38400,38300,2801
|
|
20230818,142700,23783124850,38300,38250,38350,38200,5816
|
|
20230818,142600,23560500300,38200,38250,38250,38200,1201
|
|
20230818,142500,23514621950,38200,38200,38250,38200,1601
|
|
20230818,142400,23453463700,38200,38200,38250,38200,683
|
|
20230818,142300,23427368950,38200,38250,38250,38200,1086
|
|
20230818,142200,23385861450,38250,38250,38250,38200,823
|
|
20230818,142100,23354388950,38250,38200,38300,38200,773
|
|
20230818,142000,23324819450,38200,38150,38300,38100,8700
|
|
20230818,141900,22992643450,38150,38250,38250,38150,1473
|
|
20230818,141800,22936416250,38250,38200,38250,38200,4978
|
|
20230818,141700,22746251500,38200,38250,38300,38200,7573
|
|
20230818,141600,22456731900,38300,38350,38350,38250,1122
|
|
20230818,141500,22413759500,38300,38250,38350,38250,132
|
|
20230818,141400,22408700750,38300,38250,38350,38250,1926
|
|
20230818,141300,22334978850,38300,38300,38300,38250,831
|
|
20230818,141200,22303153700,38350,38300,38350,38250,2539
|
|
20230818,141100,22205939150,38300,38350,38350,38250,1836
|
|
20230818,141000,22135655750,38350,38300,38350,38300,3141
|
|
20230818,140900,22015204500,38300,38350,38350,38300,476
|
|
20230818,140800,21996972050,38300,38250,38350,38250,1937
|
|
20230818,140700,21922785000,38250,38250,38250,38250,312
|
|
20230818,140600,21910851000,38250,38250,38300,38200,1405
|
|
20230818,140500,21857107700,38200,38200,38250,38200,1097
|
|
20230818,140400,21815171600,38250,38250,38250,38200,3115
|
|
20230818,140300,21696029150,38250,38300,38350,38250,1146
|
|
20230818,140200,21652144400,38300,38300,38350,38300,972
|
|
20230818,140100,21614916750,38300,38350,38350,38300,1130
|
|
20230818,140000,21571632950,38300,38300,38350,38300,395
|
|
20230818,135900,21556500050,38300,38300,38350,38300,1102
|
|
20230818,135800,21514251750,38300,38350,38350,38300,2453
|
|
20230818,135700,21420203900,38250,38250,38300,38200,3571
|
|
20230818,135600,21283544700,38200,38200,38250,38200,546
|
|
20230818,135500,21262678800,38250,38200,38250,38200,444
|
|
20230818,135400,21245712700,38200,38200,38250,38200,1023
|
|
20230818,135300,21206625000,38250,38250,38300,38200,448
|
|
20230818,135200,21189497050,38250,38250,38350,38200,2967
|
|
20230818,135100,21075953000,38200,38300,38300,38200,1919
|
|
20230818,135000,21002543450,38300,38250,38300,38200,1742
|
|
20230818,134900,20935855500,38250,38250,38300,38200,1650
|
|
20230818,134800,20872742950,38250,38250,38300,38200,3191
|
|
20230818,134700,20750689250,38250,38300,38300,38250,5147
|
|
20230818,134600,20553675100,38350,38300,38350,38300,329
|
|
20230818,134500,20541073050,38350,38300,38350,38250,3374
|
|
20230818,134400,20411854200,38250,38250,38300,38250,514
|
|
20230818,134300,20392185300,38250,38300,38350,38250,1158
|
|
20230818,134200,20347848450,38300,38300,38350,38300,5192
|
|
20230818,134100,20148993450,38350,38400,38400,38300,3197
|
|
20230818,134000,20026498100,38400,38350,38400,38300,2748
|
|
20230818,133900,19921115700,38300,38400,38400,38300,4170
|
|
20230818,133800,19761225200,38350,38400,38400,38350,563
|
|
20230818,133700,19739631650,38400,38350,38400,38350,437
|
|
20230818,133600,19722871050,38400,38350,38400,38350,459
|
|
20230818,133500,19705264200,38400,38400,38400,38350,223
|
|
20230818,133400,19696709100,38400,38400,38400,38350,171
|
|
20230818,133300,19690144700,38350,38350,38400,38350,441
|
|
20230818,133200,19673226700,38400,38400,38400,38350,1132
|
|
20230818,133100,19629813250,38400,38350,38400,38350,221
|
|
20230818,133000,19621332100,38400,38350,38400,38350,2461
|
|
20230818,132900,19526831750,38350,38350,38400,38350,743
|
|
20230818,132800,19498337600,38350,38350,38400,38350,1815
|
|
20230818,132700,19428731500,38350,38350,38400,38350,344
|
|
20230818,132600,19415530850,38400,38350,38400,38350,954
|
|
20230818,132500,19378933100,38350,38400,38450,38350,3189
|
|
20230818,132400,19256475550,38400,38400,38450,38400,663
|
|
20230818,132300,19231014650,38400,38500,38500,38400,2012
|
|
20230818,132200,19153654400,38450,38450,38500,38450,196
|
|
20230818,132100,19146116200,38450,38450,38500,38450,502
|
|
20230818,132000,19126813100,38450,38500,38500,38450,11052
|
|
20230818,131900,18701476300,38500,38600,38600,38500,3764
|
|
20230818,131800,18556378000,38600,38650,38650,38550,2544
|
|
20230818,131700,18458182250,38600,38600,38650,38600,282
|
|
20230818,131600,18447295550,38650,38700,38700,38600,2044
|
|
20230818,131500,18368250950,38650,38650,38650,38600,773
|
|
20230818,131400,18338376100,38650,38650,38650,38600,1476
|
|
20230818,131300,18281331350,38600,38600,38650,38600,676
|
|
20230818,131200,18255235450,38650,38550,38650,38550,2194
|
|
20230818,131100,18170551150,38600,38550,38600,38550,639
|
|
20230818,131000,18145910500,38600,38600,38600,38550,172
|
|
20230818,130900,18139276000,38550,38550,38600,38550,584
|
|
20230818,130800,18116757350,38550,38550,38600,38550,798
|
|
20230818,130700,18085994050,38550,38600,38650,38550,1628
|
|
20230818,130600,18023165900,38600,38600,38650,38600,273
|
|
20230818,130500,18012627250,38600,38600,38650,38600,848
|
|
20230818,130400,17979886900,38600,38650,38650,38600,860
|
|
20230818,130300,17946680450,38650,38650,38700,38600,909
|
|
20230818,130200,17911562550,38650,38650,38700,38600,1832
|
|
20230818,130100,17840756950,38650,38600,38650,38550,899
|
|
20230818,130000,17806057450,38600,38600,38650,38550,1639
|
|
20230818,125900,17742797550,38600,38600,38600,38550,377
|
|
20230818,125800,17728255450,38550,38600,38600,38550,3245
|
|
20230818,125700,17603128000,38600,38600,38600,38550,459
|
|
20230818,125600,17585414350,38600,38550,38600,38550,1239
|
|
20230818,125500,17537640450,38550,38550,38600,38550,866
|
|
20230818,125400,17504243700,38550,38600,38600,38550,3998
|
|
20230818,125300,17349940750,38600,38600,38650,38550,1387
|
|
20230818,125200,17296396800,38600,38650,38650,38600,273
|
|
20230818,125100,17285855550,38600,38600,38650,38600,1070
|
|
20230818,125000,17244506100,38600,38650,38650,38600,985
|
|
20230818,124900,17206482600,38650,38650,38650,38600,899
|
|
20230818,124800,17171766200,38600,38600,38650,38600,873
|
|
20230818,124700,17138067300,38600,38650,38650,38600,244
|
|
20230818,124600,17128644900,38650,38650,38650,38650,903
|
|
20230818,124500,17093743950,38650,38700,38700,38650,947
|
|
20230818,124400,17057141200,38650,38650,38700,38650,708
|
|
20230818,124300,17029766450,38650,38650,38700,38650,638
|
|
20230818,124200,17005104850,38700,38650,38700,38650,819
|
|
20230818,124100,16973448750,38650,38650,38700,38650,337
|
|
20230818,124000,16960421400,38650,38700,38750,38650,819
|
|
20230818,123900,16928743700,38700,38700,38750,38700,530
|
|
20230818,123800,16908232000,38700,38700,38750,38700,418
|
|
20230818,123700,16892055300,38700,38750,38750,38700,1243
|
|
20230818,123600,16843950350,38750,38700,38750,38700,216
|
|
20230818,123500,16835585750,38750,38700,38750,38700,677
|
|
20230818,123400,16809385550,38700,38700,38750,38700,59
|
|
20230818,123300,16807101400,38700,38700,38750,38700,285
|
|
20230818,123200,16796067500,38750,38700,38750,38700,756
|
|
20230818,123100,16766806650,38700,38750,38750,38700,210
|
|
20230818,123000,16758676550,38750,38700,38750,38700,601
|
|
20230818,122900,16735411600,38700,38700,38750,38700,514
|
|
20230818,122800,16715512850,38750,38750,38750,38700,142
|
|
20230818,122700,16710013400,38700,38700,38800,38700,1477
|
|
20230818,122600,16652789350,38700,38700,38700,38650,1799
|
|
20230818,122500,16583168100,38650,38650,38700,38650,664
|
|
20230818,122400,16557504000,38650,38700,38700,38650,274
|
|
20230818,122300,16546904500,38650,38700,38700,38650,1999
|
|
20230818,122200,16469559000,38750,38750,38750,38700,629
|
|
20230818,122100,16445210850,38750,38750,38750,38700,151
|
|
20230818,122000,16439364950,38750,38700,38750,38650,1171
|
|
20230818,121900,16394082750,38650,38700,38700,38650,2407
|
|
20230818,121800,16300949100,38700,38700,38700,38650,2222
|
|
20230818,121700,16214957850,38700,38650,38700,38650,666
|
|
20230818,121600,16189216800,38700,38650,38700,38650,177
|
|
20230818,121500,16182375300,38650,38700,38700,38650,207
|
|
20230818,121400,16174370500,38650,38700,38750,38650,1693
|
|
20230818,121300,16108883950,38700,38650,38700,38600,1049
|
|
20230818,121200,16068305100,38600,38600,38650,38600,1370
|
|
20230818,121100,16015364150,38650,38650,38650,38600,114
|
|
20230818,121000,16010961600,38650,38700,38700,38650,866
|
|
20230818,120900,15977490100,38650,38700,38700,38650,667
|
|
20230818,120800,15951707800,38650,38650,38700,38650,227
|
|
20230818,120700,15942931500,38650,38650,38650,38650,1292
|
|
20230818,120600,15892995700,38650,38700,38700,38650,250
|
|
20230818,120500,15883329550,38700,38700,38750,38700,658
|
|
20230818,120400,15857864850,38700,38700,38750,38700,773
|
|
20230818,120300,15827944450,38750,38700,38750,38700,257
|
|
20230818,120200,15817990400,38750,38750,38800,38700,1032
|
|
20230818,120100,15778008550,38750,38650,38750,38650,1067
|
|
20230818,120000,15736687300,38650,38600,38700,38600,1890
|
|
20230818,115900,15663587250,38600,38600,38650,38600,913
|
|
20230818,115800,15628334500,38600,38650,38650,38600,1254
|
|
20230818,115700,15579901850,38600,38650,38650,38600,2102
|
|
20230818,115600,15498702750,38650,38600,38650,38600,979
|
|
20230818,115500,15460875100,38600,38700,38750,38600,1951
|
|
20230818,115400,15385492250,38700,38750,38750,38650,905
|
|
20230818,115300,15350472400,38700,38700,38750,38700,554
|
|
20230818,115200,15329031400,38700,38700,38750,38700,812
|
|
20230818,115100,15297576550,38700,38600,38750,38600,5120
|
|
20230818,115000,15099607050,38600,38650,38650,38600,1471
|
|
20230818,114900,15042811850,38650,38650,38650,38600,1923
|
|
20230818,114800,14968581550,38600,38650,38700,38600,1358
|
|
20230818,114700,14916091750,38650,38700,38700,38650,2313
|
|
20230818,114600,14826622750,38700,38700,38750,38700,737
|
|
20230818,114500,14798099150,38700,38750,38750,38700,381
|
|
20230818,114400,14783351700,38750,38850,38850,38750,2642
|
|
20230818,114300,14680940300,38800,38850,38850,38800,160
|
|
20230818,114200,14674731650,38800,38800,38850,38800,574
|
|
20230818,114100,14652445550,38800,38800,38800,38750,2312
|
|
20230818,114000,14562751400,38800,38800,38850,38750,1027
|
|
20230818,113900,14522888950,38850,38850,38850,38800,2859
|
|
20230818,113800,14411876750,38850,38900,38950,38850,3655
|
|
20230818,113700,14269732800,38900,38900,38950,38900,1176
|
|
20230818,113600,14223971750,38900,38950,38950,38900,693
|
|
20230818,113500,14196992600,38950,38900,38950,38900,562
|
|
20230818,113400,14175112500,38900,38900,38950,38900,109
|
|
20230818,113300,14170871900,38950,38900,38950,38900,442
|
|
20230818,113200,14153675050,38900,39000,39000,38900,4681
|
|
20230818,113100,13971255400,39050,39000,39050,39000,174
|
|
20230818,113000,13964467000,39000,39100,39100,39000,2577
|
|
20230818,112900,13863842500,39050,39050,39100,39050,141
|
|
20230818,112800,13858336100,39050,39050,39100,39050,89
|
|
20230818,112700,13854856650,39050,39050,39100,39050,1573
|
|
20230818,112600,13793373200,39050,39050,39100,39050,691
|
|
20230818,112500,13766387850,39050,39100,39100,39050,702
|
|
20230818,112400,13738972350,39100,39100,39100,39050,397
|
|
20230818,112300,13723461300,39100,39100,39100,39050,577
|
|
20230818,112200,13700913500,39100,39150,39150,39100,1820
|
|
20230818,112100,13629751300,39100,39100,39150,39100,517
|
|
20230818,112000,13609533200,39100,39200,39200,39100,1139
|
|
20230818,111900,13564932650,39200,39250,39300,39200,893
|
|
20230818,111800,13529883400,39300,39350,39400,39250,1703
|
|
20230818,111700,13462928350,39350,39400,39450,39350,2219
|
|
20230818,111600,13375507900,39400,39300,39400,39300,1995
|
|
20230818,111500,13296988200,39300,39300,39350,39300,353
|
|
20230818,111400,13283112600,39300,39250,39350,39250,1679
|
|
20230818,111300,13217124700,39300,39250,39300,39200,498
|
|
20230818,111200,13197586900,39200,39250,39250,39200,1909
|
|
20230818,111100,13122720100,39200,39200,39250,39200,2161
|
|
20230818,111000,13037959400,39200,39200,39250,39200,271
|
|
20230818,110900,13027330400,39250,39200,39250,39200,576
|
|
20230818,110800,13004748750,39250,39300,39300,39200,718
|
|
20230818,110700,12976566750,39250,39300,39300,39250,288
|
|
20230818,110600,12965255650,39300,39200,39300,39100,2827
|
|
20230818,110500,12854377600,39150,39200,39200,39100,861
|
|
20230818,110400,12820667100,39200,39150,39200,39100,365
|
|
20230818,110300,12806377450,39150,39100,39200,39100,591
|
|
20230818,110200,12783234750,39150,39200,39200,39100,187
|
|
20230818,110100,12775910100,39200,39100,39200,39000,916
|
|
20230818,110000,12740043750,39050,39000,39150,39000,550
|
|
20230818,105900,12718562600,39050,39000,39100,38950,2275
|
|
20230818,105800,12629855550,39000,39000,39100,39000,1977
|
|
20230818,105700,12552709350,39050,39000,39050,39000,310
|
|
20230818,105600,12540614700,39000,39000,39100,39000,593
|
|
20230818,105500,12517476150,39100,39000,39100,39000,981
|
|
20230818,105400,12479168900,39000,39050,39050,39000,421
|
|
20230818,105300,12462733050,39000,39100,39150,39000,704
|
|
20230818,105200,12435246850,39100,39100,39150,39050,156
|
|
20230818,105100,12429147100,39100,39000,39150,39000,279
|
|
20230818,105000,12418242850,39000,39050,39150,39000,1282
|
|
20230818,104900,12368148850,39100,39200,39200,39050,1432
|
|
20230818,104800,12312145800,39200,39100,39200,39100,944
|
|
20230818,104700,12275179550,39100,39100,39200,39100,1460
|
|
20230818,104600,12218015750,39100,39050,39150,39050,1808
|
|
20230818,104500,12147346100,39050,38950,39050,38900,7226
|
|
20230818,104400,11866002400,38950,38950,38950,38900,1180
|
|
20230818,104300,11820046050,38950,38950,38950,38900,430
|
|
20230818,104200,11803306350,38950,38950,39000,38900,1297
|
|
20230818,104100,11752782900,39000,39050,39100,38950,1839
|
|
20230818,104000,11681012650,39050,39100,39100,39050,278
|
|
20230818,103900,11670156400,39050,39100,39100,39050,840
|
|
20230818,103800,11637346850,39100,39050,39100,39000,469
|
|
20230818,103700,11619025250,39050,39000,39050,38950,910
|
|
20230818,103600,11583535300,39000,38900,39000,38900,1463
|
|
20230818,103500,11526513950,38950,38900,38950,38900,797
|
|
20230818,103400,11495477200,38900,38950,38950,38900,225
|
|
20230818,103300,11486718350,38900,38900,38950,38900,596
|
|
20230818,103200,11463533150,38900,38850,38950,38800,571
|
|
20230818,103100,11441326850,38850,38900,38900,38800,2771
|
|
20230818,103000,11333656500,38850,38900,38900,38850,160
|
|
20230818,102900,11327434850,38900,38850,38900,38850,540
|
|
20230818,102800,11306448750,38850,39050,39050,38850,2658
|
|
20230818,102700,11202863050,39050,39050,39100,39050,546
|
|
20230818,102600,11181537900,39050,39050,39100,39050,200
|
|
20230818,102500,11173726750,39050,39100,39150,39050,187
|
|
20230818,102400,11166418800,39150,39000,39150,39000,828
|
|
20230818,102300,11134085750,39000,39250,39250,39000,3792
|
|
20230818,102200,10985556700,39250,39250,39250,39200,474
|
|
20230818,102100,10966952850,39250,39100,39300,39100,3198
|
|
20230818,102000,10841618400,39100,38950,39150,38900,1522
|
|
20230818,101900,10782237850,38900,38900,38900,38850,1092
|
|
20230818,101800,10739759100,38900,38800,38900,38800,4284
|
|
20230818,101700,10573514550,38800,38750,38800,38700,1819
|
|
20230818,101600,10503027750,38700,38700,38750,38700,818
|
|
20230818,101500,10471362700,38700,38800,38800,38700,688
|
|
20230818,101400,10444723500,38800,38800,38850,38750,2610
|
|
20230818,101300,10343463150,38850,38850,38900,38800,2677
|
|
20230818,101200,10239457150,38900,38900,38950,38850,181
|
|
20230818,101100,10232414400,38900,38900,38900,38850,1526
|
|
20230818,101000,10173055100,38900,38850,38900,38850,172
|
|
20230818,100900,10166371600,38850,39000,39000,38850,4709
|
|
20230818,100800,9982988150,39000,39100,39100,38950,2579
|
|
20230818,100700,9882372050,39100,39150,39200,39100,1807
|
|
20230818,100600,9811667550,39200,39300,39300,39150,1364
|
|
20230818,100500,9758198400,39300,39200,39300,39200,1024
|
|
20230818,100400,9717998750,39200,39150,39250,39150,1803
|
|
20230818,100300,9647295200,39200,39300,39350,39150,4196
|
|
20230818,100200,9482568450,39350,39250,39350,39150,1654
|
|
20230818,100100,9417608550,39250,39300,39300,39150,1235
|
|
20230818,100000,9369146500,39300,39150,39300,39100,3332
|
|
20230818,095900,9238698050,39100,38900,39100,38900,2727
|
|
20230818,095800,9132315850,38900,39000,39000,38850,1665
|
|
20230818,095700,9067546200,38950,39000,39050,38950,1519
|
|
20230818,095600,9008321950,39000,39050,39100,39000,269
|
|
20230818,095500,8997817500,39050,39000,39050,39000,2416
|
|
20230818,095400,8903531700,39000,39000,39050,39000,745
|
|
20230818,095300,8874465750,39000,39000,39100,39000,1172
|
|
20230818,095200,8828733100,39000,39100,39100,38950,2292
|
|
20230818,095100,8739245400,39100,38950,39100,38950,2866
|
|
20230818,095000,8627372450,38950,38850,39000,38800,3234
|
|
20230818,094900,8501578050,38850,38850,38850,38800,472
|
|
20230818,094800,8483246250,38850,38800,38850,38800,443
|
|
20230818,094700,8466052300,38850,38800,38850,38800,496
|
|
20230818,094600,8446799550,38800,38900,38950,38750,1226
|
|
20230818,094500,8399184400,38900,38500,38900,38350,15659
|
|
20230818,094400,7792096150,38350,38650,38650,38250,16168
|
|
20230818,094300,7170962050,38650,38650,38700,38650,468
|
|
20230818,094200,7152873250,38650,38650,38650,38650,1908
|
|
20230818,094100,7079129050,38650,38700,38700,38650,1276
|
|
20230818,094000,7029769000,38700,38700,38750,38650,349
|
|
20230818,093900,7016253150,38700,38650,38750,38600,3750
|
|
20230818,093800,6871266300,38650,38600,38700,38550,2597
|
|
20230818,093700,6770929800,38650,38550,38650,38550,1046
|
|
20230818,093600,6730555950,38550,38500,38600,38450,6829
|
|
20230818,093500,6467480400,38450,38450,38500,38400,4046
|
|
20230818,093400,6311936350,38500,38550,38550,38450,14359
|
|
20230818,093300,5759094250,38550,38600,38600,38500,7062
|
|
20230818,093200,5486789850,38600,38650,38650,38600,970
|
|
20230818,093100,5449339700,38600,38650,38650,38600,425
|
|
20230818,093000,5432921200,38650,38600,38700,38600,1326
|
|
20230818,092900,5381713150,38550,38600,38600,38550,1993
|
|
20230818,092800,5304853050,38600,38650,38650,38600,3030
|
|
20230818,092700,5187884700,38650,38650,38700,38600,2749
|
|
20230818,092600,5081637200,38650,38650,38700,38650,269
|
|
20230818,092500,5071235300,38700,38650,38750,38650,2339
|
|
20230818,092400,4980748150,38650,38600,38700,38550,2652
|
|
20230818,092300,4878294200,38550,38600,38650,38550,3406
|
|
20230818,092200,4746821500,38600,38650,38650,38600,2332
|
|
20230818,092100,4656781250,38650,38700,38750,38600,934
|
|
20230818,092000,4620652950,38700,38600,38750,38600,6802
|
|
20230818,091900,4357776950,38600,38650,38650,38600,2938
|
|
20230818,091800,4244307750,38700,38700,38700,38650,1599
|
|
20230818,091700,4182490250,38650,38700,38700,38600,5606
|
|
20230818,091600,3965774000,38650,38800,38800,38650,6665
|
|
20230818,091500,3707694350,38750,38800,38850,38750,1250
|
|
20230818,091400,3659198050,38800,38800,38850,38750,1249
|
|
20230818,091300,3610735600,38750,38800,38850,38750,2842
|
|
20230818,091200,3500473450,38800,38900,38950,38800,1898
|
|
20230818,091100,3426694950,38900,39000,39000,38900,2454
|
|
20230818,091000,3331106450,38900,38950,39050,38900,1469
|
|
20230818,090900,3273883150,38900,39100,39150,38850,10465
|
|
20230818,090800,2865449500,39100,39250,39250,39050,8107
|
|
20230818,090700,2548577000,39250,39000,39450,39000,3333
|
|
20230818,090600,2418053400,39000,38650,39100,38650,11157
|
|
20230818,090500,1983673600,38700,38800,38850,38650,11829
|
|
20230818,090400,1524822450,38800,38800,38900,38700,4386
|
|
20230818,090300,1354578500,38700,38550,38850,38500,6273
|
|
20230818,090200,1112277100,38550,38750,38800,38500,5122
|
|
20230818,090100,914628950,38850,38600,39100,38600,7490
|
|
20230818,090000,623357400,38600,38850,38900,38550,16054
|