578 lines
31 KiB
CSV
578 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,183500,10832306650,22050,22050,22050,22050,11511
|
|
20230818,183400,10832306650,22050,22050,22050,22050,0
|
|
20230818,183300,10832306650,22050,22050,22050,22050,0
|
|
20230818,183200,10832306650,22050,22050,22050,22050,0
|
|
20230818,183100,10832306650,22050,22050,22050,22050,0
|
|
20230818,183000,10832306650,22050,22050,22050,22050,0
|
|
20230818,182900,10832306650,22050,22050,22050,22050,0
|
|
20230818,182800,10832306650,22050,22050,22050,22050,0
|
|
20230818,182700,10832306650,22050,22050,22050,22050,0
|
|
20230818,182600,10832306650,22050,22050,22050,22050,0
|
|
20230818,182500,10832306650,22050,22050,22050,22050,0
|
|
20230818,182400,10832306650,22050,22050,22050,22050,0
|
|
20230818,182300,10832306650,22050,22050,22050,22050,0
|
|
20230818,182200,10832306650,22050,22050,22050,22050,0
|
|
20230818,182100,10832306650,22050,22050,22050,22050,0
|
|
20230818,182000,10832306650,22050,22050,22050,22050,0
|
|
20230818,181900,10832306650,22050,22050,22050,22050,0
|
|
20230818,181800,10832306650,22050,22050,22050,22050,0
|
|
20230818,181700,10832306650,22050,22050,22050,22050,0
|
|
20230818,181600,10832306650,22050,22050,22050,22050,0
|
|
20230818,181500,10832306650,22050,22050,22050,22050,0
|
|
20230818,181400,10832306650,22050,22050,22050,22050,0
|
|
20230818,181300,10832306650,22050,22050,22050,22050,0
|
|
20230818,181200,10832306650,22050,22050,22050,22050,0
|
|
20230818,181100,10832306650,22050,22050,22050,22050,0
|
|
20230818,181000,10832306650,22050,22050,22050,22050,0
|
|
20230818,180900,10832306650,22050,22050,22050,22050,0
|
|
20230818,180800,10832306650,22050,22050,22050,22050,0
|
|
20230818,180700,10832306650,22050,22050,22050,22050,0
|
|
20230818,180600,10832306650,22050,22050,22050,22050,0
|
|
20230818,180500,10832306650,22050,22050,22050,22050,11511
|
|
20230818,180400,10832306650,22050,22050,22050,22050,0
|
|
20230818,180300,10832306650,22050,22050,22050,22050,0
|
|
20230818,180200,10832306650,22050,22050,22050,22050,0
|
|
20230818,180100,10832306650,22050,22050,22050,22050,0
|
|
20230818,180000,10832306650,22050,22050,22050,22050,0
|
|
20230818,175900,10832306650,22050,22050,22050,22050,0
|
|
20230818,175800,10832306650,22050,22050,22050,22050,0
|
|
20230818,175700,10832306650,22050,22050,22050,22050,0
|
|
20230818,175600,10832306650,22050,22050,22050,22050,0
|
|
20230818,175500,10832306650,22050,22050,22050,22050,0
|
|
20230818,175400,10832306650,22050,22050,22050,22050,0
|
|
20230818,175300,10832306650,22050,22050,22050,22050,0
|
|
20230818,175200,10832306650,22050,22050,22050,22050,0
|
|
20230818,175100,10832306650,22050,22050,22050,22050,0
|
|
20230818,175000,10832306650,22050,22050,22050,22050,0
|
|
20230818,174900,10832306650,22050,22050,22050,22050,0
|
|
20230818,174800,10832306650,22050,22050,22050,22050,0
|
|
20230818,174700,10832306650,22050,22050,22050,22050,0
|
|
20230818,174600,10832306650,22050,22050,22050,22050,0
|
|
20230818,174500,10832306650,22050,22050,22050,22050,0
|
|
20230818,174400,10832306650,22050,22050,22050,22050,0
|
|
20230818,174300,10832306650,22050,22050,22050,22050,0
|
|
20230818,174200,10832306650,22050,22050,22050,22050,0
|
|
20230818,174100,10832306650,22050,22050,22050,22050,0
|
|
20230818,174000,10832306650,22050,22050,22050,22050,0
|
|
20230818,173900,10832306650,22050,22050,22050,22050,0
|
|
20230818,173800,10832306650,22050,22050,22050,22050,0
|
|
20230818,173700,10832306650,22050,22050,22050,22050,0
|
|
20230818,173600,10832306650,22050,22050,22050,22050,0
|
|
20230818,173500,10832306650,22050,22050,22050,22050,11511
|
|
20230818,173400,10832306650,22050,22050,22050,22050,0
|
|
20230818,173300,10832306650,22050,22050,22050,22050,0
|
|
20230818,173200,10832306650,22050,22050,22050,22050,0
|
|
20230818,173100,10832306650,22050,22050,22050,22050,0
|
|
20230818,173000,10832306650,22050,22050,22050,22050,0
|
|
20230818,172900,10832306650,22050,22050,22050,22050,0
|
|
20230818,172800,10832306650,22050,22050,22050,22050,0
|
|
20230818,172700,10832306650,22050,22050,22050,22050,0
|
|
20230818,172600,10832306650,22050,22050,22050,22050,0
|
|
20230818,172500,10832306650,22050,22050,22050,22050,0
|
|
20230818,172400,10832306650,22050,22050,22050,22050,0
|
|
20230818,172300,10832306650,22050,22050,22050,22050,0
|
|
20230818,172200,10832306650,22050,22050,22050,22050,0
|
|
20230818,172100,10832306650,22050,22050,22050,22050,0
|
|
20230818,172000,10832306650,22050,22050,22050,22050,0
|
|
20230818,171900,10832306650,22050,22050,22050,22050,0
|
|
20230818,171800,10832306650,22050,22050,22050,22050,0
|
|
20230818,171700,10832306650,22050,22050,22050,22050,0
|
|
20230818,171600,10832306650,22050,22050,22050,22050,0
|
|
20230818,171500,10832306650,22050,22050,22050,22050,0
|
|
20230818,171400,10832306650,22050,22050,22050,22050,0
|
|
20230818,171300,10832306650,22050,22050,22050,22050,0
|
|
20230818,171200,10832306650,22050,22050,22050,22050,0
|
|
20230818,171100,10832306650,22050,22050,22050,22050,0
|
|
20230818,171000,10832306650,22050,22050,22050,22050,0
|
|
20230818,170900,10832306650,22050,22050,22050,22050,0
|
|
20230818,170800,10832306650,22050,22050,22050,22050,0
|
|
20230818,170700,10832306650,22050,22050,22050,22050,0
|
|
20230818,170600,10832306650,22050,22050,22050,22050,0
|
|
20230818,170500,10832306650,22050,22050,22050,22050,11511
|
|
20230818,170400,10832306650,22050,22050,22050,22050,0
|
|
20230818,170300,10832306650,22050,22050,22050,22050,0
|
|
20230818,170200,10832306650,22050,22050,22050,22050,0
|
|
20230818,170100,10832306650,22050,22050,22050,22050,0
|
|
20230818,170000,10832306650,22050,22050,22050,22050,0
|
|
20230818,165900,10832306650,22050,22050,22050,22050,0
|
|
20230818,165800,10832306650,22050,22050,22050,22050,0
|
|
20230818,165700,10832306650,22050,22050,22050,22050,0
|
|
20230818,165600,10832306650,22050,22050,22050,22050,0
|
|
20230818,165500,10832306650,22050,22050,22050,22050,0
|
|
20230818,165400,10832306650,22050,22050,22050,22050,0
|
|
20230818,165300,10832306650,22050,22050,22050,22050,0
|
|
20230818,165200,10832306650,22050,22050,22050,22050,0
|
|
20230818,165100,10832306650,22050,22050,22050,22050,0
|
|
20230818,165000,10832306650,22050,22050,22050,22050,0
|
|
20230818,164900,10832306650,22050,22050,22050,22050,0
|
|
20230818,164800,10832306650,22050,22050,22050,22050,0
|
|
20230818,164700,10832306650,22050,22050,22050,22050,0
|
|
20230818,164600,10832306650,22050,22050,22050,22050,0
|
|
20230818,164500,10832306650,22050,22050,22050,22050,0
|
|
20230818,164400,10832306650,22050,22050,22050,22050,0
|
|
20230818,164300,10832306650,22050,22050,22050,22050,0
|
|
20230818,164200,10832306650,22050,22050,22050,22050,0
|
|
20230818,164100,10832306650,22050,22050,22050,22050,0
|
|
20230818,164000,10832306650,22050,22050,22050,22050,0
|
|
20230818,163900,10832306650,22050,22050,22050,22050,0
|
|
20230818,163800,10832306650,22050,22050,22050,22050,0
|
|
20230818,163700,10832306650,22050,22050,22050,22050,0
|
|
20230818,163600,10832306650,22050,22050,22050,22050,0
|
|
20230818,163500,10832306650,22050,22050,22050,22050,11511
|
|
20230818,163400,10832306650,22050,22050,22050,22050,0
|
|
20230818,163300,10832306650,22050,22050,22050,22050,0
|
|
20230818,163200,10832306650,22050,22050,22050,22050,0
|
|
20230818,163100,10832306650,22050,22050,22050,22050,0
|
|
20230818,163000,10832306650,22050,22050,22050,22050,0
|
|
20230818,162900,10832306650,22050,22050,22050,22050,0
|
|
20230818,162800,10832306650,22050,22050,22050,22050,0
|
|
20230818,162700,10832306650,22050,22050,22050,22050,0
|
|
20230818,162600,10832306650,22050,22050,22050,22050,0
|
|
20230818,162500,10832306650,22050,22050,22050,22050,0
|
|
20230818,162400,10832306650,22050,22050,22050,22050,0
|
|
20230818,162300,10832306650,22050,22050,22050,22050,0
|
|
20230818,162200,10832306650,22050,22050,22050,22050,0
|
|
20230818,162100,10832306650,22050,22050,22050,22050,0
|
|
20230818,162000,10832306650,22050,22050,22050,22050,0
|
|
20230818,161900,10832306650,22050,22050,22050,22050,0
|
|
20230818,161800,10832306650,22050,22050,22050,22050,0
|
|
20230818,161700,10832306650,22050,22050,22050,22050,0
|
|
20230818,161600,10832306650,22050,22050,22050,22050,0
|
|
20230818,161500,10832306650,22050,22050,22050,22050,0
|
|
20230818,161400,10832306650,22050,22050,22050,22050,0
|
|
20230818,161300,10832306650,22050,22050,22050,22050,0
|
|
20230818,161200,10832306650,22050,22050,22050,22050,0
|
|
20230818,161100,10832306650,22050,22050,22050,22050,0
|
|
20230818,161000,10832306650,22050,22050,22050,22050,0
|
|
20230818,160900,10832306650,22050,22050,22050,22050,0
|
|
20230818,160800,10832306650,22050,22050,22050,22050,0
|
|
20230818,160700,10832306650,22050,22050,22050,22050,0
|
|
20230818,160600,10832306650,22050,22050,22050,22050,0
|
|
20230818,160500,10832306650,22050,22050,22050,22050,11511
|
|
20230818,160400,10832306650,22050,22050,22050,22050,0
|
|
20230818,160300,10832306650,22050,22050,22050,22050,0
|
|
20230818,160200,10832306650,22050,22050,22050,22050,0
|
|
20230818,160100,10832306650,22050,22050,22050,22050,0
|
|
20230818,160000,10832306650,22050,22050,22050,22050,0
|
|
20230818,155900,10832306650,22050,22050,22050,22050,0
|
|
20230818,155800,10832306650,22050,22050,22050,22050,0
|
|
20230818,155700,10832306650,22050,22050,22050,22050,0
|
|
20230818,155600,10832306650,22050,22050,22050,22050,0
|
|
20230818,155500,10832306650,22050,22050,22050,22050,0
|
|
20230818,155400,10832306650,22050,22050,22050,22050,0
|
|
20230818,155300,10832306650,22050,22050,22050,22050,0
|
|
20230818,155200,10832306650,22050,22050,22050,22050,0
|
|
20230818,155100,10832306650,22050,22050,22050,22050,0
|
|
20230818,155000,10832306650,22050,22050,22050,22050,0
|
|
20230818,154900,10832306650,22050,22050,22050,22050,0
|
|
20230818,154800,10832306650,22050,22050,22050,22050,0
|
|
20230818,154700,10832306650,22050,22050,22050,22050,0
|
|
20230818,154600,10832306650,22050,22050,22050,22050,0
|
|
20230818,154500,10832306650,22050,22050,22050,22050,0
|
|
20230818,154400,10832306650,22050,22050,22050,22050,0
|
|
20230818,154300,10832306650,22050,22050,22050,22050,0
|
|
20230818,154200,10832306650,22050,22050,22050,22050,0
|
|
20230818,154100,10832306650,22050,22050,22050,22050,0
|
|
20230818,154000,10832306650,22050,22050,22050,22050,0
|
|
20230818,153900,10832306650,22050,22050,22050,22050,0
|
|
20230818,153800,10832306650,22050,22050,22050,22050,0
|
|
20230818,153700,10832306650,22050,22050,22050,22050,0
|
|
20230818,153600,10832306650,22050,22050,22050,22050,0
|
|
20230818,153500,10832306650,22050,22050,22050,22050,11511
|
|
20230818,153400,10832306650,22050,22050,22050,22050,0
|
|
20230818,153300,10832306650,22050,22050,22050,22050,0
|
|
20230818,153200,10832306650,22050,22050,22050,22050,0
|
|
20230818,153100,10832306650,22050,22050,22050,22050,0
|
|
20230818,153000,10832306650,22050,22050,22050,22050,11511
|
|
20230818,152900,10578489100,22100,22100,22100,22100,0
|
|
20230818,152800,10578489100,22100,22100,22100,22100,0
|
|
20230818,152700,10578489100,22100,22100,22100,22100,0
|
|
20230818,152600,10578489100,22100,22100,22100,22100,0
|
|
20230818,152500,10578489100,22100,22100,22100,22100,0
|
|
20230818,152400,10578489100,22100,22100,22100,22100,0
|
|
20230818,152300,10578489100,22100,22100,22100,22100,0
|
|
20230818,152200,10578489100,22100,22100,22100,22100,0
|
|
20230818,152100,10578489100,22100,22100,22100,22100,0
|
|
20230818,152000,10578489100,22100,22100,22100,22100,0
|
|
20230818,151900,10578489100,22100,22100,22100,22050,1618
|
|
20230818,151800,10542781200,22150,22200,22200,22100,1065
|
|
20230818,151700,10519173800,22200,22150,22200,22150,1251
|
|
20230818,151600,10491420750,22150,22050,22150,22050,3922
|
|
20230818,151500,10404707350,22100,22050,22100,22000,1017
|
|
20230818,151400,10382292750,22050,22100,22100,22050,2892
|
|
20230818,151300,10318501700,22100,22100,22100,22050,621
|
|
20230818,151200,10304798200,22050,22050,22100,22050,1795
|
|
20230818,151100,10265149850,22050,22050,22100,22050,957
|
|
20230818,151000,10244047950,22050,22100,22150,22050,1988
|
|
20230818,150900,10200199400,22100,22100,22100,22100,81
|
|
20230818,150800,10198409300,22050,22100,22100,22050,692
|
|
20230818,150700,10183116150,22100,22100,22100,22050,495
|
|
20230818,150600,10172180800,22100,22100,22150,22050,552
|
|
20230818,150500,10159986350,22100,22150,22200,22100,1719
|
|
20230818,150400,10121910050,22200,22250,22250,22150,1225
|
|
20230818,150300,10094716750,22250,22150,22250,22150,1447
|
|
20230818,150200,10062631400,22150,22050,22200,22050,2156
|
|
20230818,150100,10014891050,22050,22050,22100,22000,2188
|
|
20230818,150000,9966636350,22100,22200,22200,22000,12786
|
|
20230818,145900,9684567750,22200,22250,22250,22200,251
|
|
20230818,145800,9678995500,22250,22200,22250,22150,839
|
|
20230818,145700,9660380250,22200,22200,22200,22200,102
|
|
20230818,145600,9658115850,22200,22250,22250,22200,142
|
|
20230818,145500,9654958300,22200,22250,22250,22200,876
|
|
20230818,145400,9635503600,22250,22300,22300,22250,417
|
|
20230818,145300,9626224800,22300,22200,22300,22200,978
|
|
20230818,145200,9604477650,22150,22200,22200,22150,486
|
|
20230818,145100,9593702350,22200,22250,22250,22150,1362
|
|
20230818,145000,9563475400,22250,22200,22250,22200,451
|
|
20230818,144900,9553451750,22200,22200,22250,22200,301
|
|
20230818,144800,9546769500,22250,22200,22250,22200,1980
|
|
20230818,144700,9502813450,22250,22250,22250,22250,0
|
|
20230818,144600,9502813450,22250,22250,22250,22250,163
|
|
20230818,144500,9499186700,22300,22300,22300,22250,229
|
|
20230818,144400,9494085000,22300,22300,22300,22300,80
|
|
20230818,144300,9492301000,22250,22250,22250,22250,250
|
|
20230818,144200,9486738500,22300,22200,22300,22200,1553
|
|
20230818,144100,9452252650,22250,22300,22350,22100,3959
|
|
20230818,144000,9364339050,22300,22300,22300,22300,15
|
|
20230818,143900,9364004550,22350,22350,22350,22300,371
|
|
20230818,143800,9355726900,22350,22350,22350,22350,50
|
|
20230818,143700,9354609400,22350,22300,22350,22300,96
|
|
20230818,143600,9352468450,22300,22250,22300,22250,82
|
|
20230818,143500,9350643850,22250,22250,22250,22250,12
|
|
20230818,143400,9350376850,22300,22300,22300,22300,31
|
|
20230818,143300,9349685550,22350,22300,22350,22250,1110
|
|
20230818,143200,9324932850,22250,22150,22250,22150,1457
|
|
20230818,143100,9292525900,22250,22200,22250,22200,711
|
|
20230818,143000,9276740100,22200,22150,22200,22150,307
|
|
20230818,142900,9269930100,22150,22200,22250,22150,1405
|
|
20230818,142800,9238740900,22250,22250,22250,22200,331
|
|
20230818,142700,9231392600,22250,22250,22250,22200,2415
|
|
20230818,142600,9177693350,22250,22250,22300,22200,1732
|
|
20230818,142500,9139234650,22250,22150,22250,22100,2542
|
|
20230818,142400,9082821150,22200,22150,22200,22150,1682
|
|
20230818,142300,9045498250,22200,22200,22200,22150,773
|
|
20230818,142200,9028364350,22200,22200,22200,22150,972
|
|
20230818,142100,9006822650,22200,22150,22200,22150,341
|
|
20230818,142000,8999268500,22150,22150,22200,22100,3473
|
|
20230818,141900,8922464250,22200,22200,22250,22150,1508
|
|
20230818,141800,8889008750,22150,22250,22250,22150,1979
|
|
20230818,141700,8845111500,22250,22200,22250,22200,1176
|
|
20230818,141600,8818984400,22200,22200,22250,22050,6186
|
|
20230818,141500,8682013800,22200,22300,22300,22200,5368
|
|
20230818,141400,8562675000,22300,22350,22350,22300,1738
|
|
20230818,141300,8523917550,22350,22350,22350,22350,32
|
|
20230818,141200,8523202350,22350,22350,22350,22350,13
|
|
20230818,141100,8522911800,22350,22350,22350,22350,340
|
|
20230818,141000,8515312800,22350,22350,22400,22350,338
|
|
20230818,140900,8507758400,22300,22350,22350,22300,561
|
|
20230818,140800,8495225050,22400,22400,22400,22350,32
|
|
20230818,140700,8494508450,22400,22350,22400,22350,81
|
|
20230818,140600,8492694100,22400,22350,22400,22350,122
|
|
20230818,140500,8489966900,22400,22350,22400,22350,45
|
|
20230818,140400,8488959250,22400,22400,22400,22400,42
|
|
20230818,140300,8488018450,22350,22400,22400,22350,404
|
|
20230818,140200,8478985100,22350,22350,22400,22350,132
|
|
20230818,140100,8476034850,22400,22400,22400,22400,1
|
|
20230818,140000,8476012450,22400,22400,22400,22350,32
|
|
20230818,135900,8475296900,22350,22300,22350,22300,210
|
|
20230818,135800,8470603900,22300,22350,22350,22300,162
|
|
20230818,135700,8466991250,22350,22300,22350,22300,395
|
|
20230818,135600,8458181200,22350,22350,22350,22300,266
|
|
20230818,135500,8452246100,22350,22300,22350,22300,711
|
|
20230818,135400,8436390700,22300,22300,22350,22300,51
|
|
20230818,135300,8435253300,22300,22300,22350,22300,187
|
|
20230818,135200,8431081800,22350,22350,22400,22350,28
|
|
20230818,135100,8430455950,22300,22400,22400,22300,2729
|
|
20230818,135000,8369512050,22400,22400,22400,22400,733
|
|
20230818,134900,8353092850,22500,22550,22550,22400,2838
|
|
20230818,134800,8289275250,22600,22550,22600,22550,432
|
|
20230818,134700,8279514550,22550,22500,22550,22500,1755
|
|
20230818,134600,8239941350,22550,22550,22550,22500,926
|
|
20230818,134500,8219070650,22550,22550,22550,22550,31
|
|
20230818,134400,8218371600,22550,22500,22550,22500,21
|
|
20230818,134300,8217899050,22550,22500,22550,22500,357
|
|
20230818,134200,8209857800,22500,22550,22550,22500,220
|
|
20230818,134100,8204898800,22550,22500,22550,22500,725
|
|
20230818,134000,8188586250,22500,22500,22500,22500,265
|
|
20230818,133900,8182623750,22450,22450,22500,22450,124
|
|
20230818,133800,8179837900,22500,22500,22500,22450,154
|
|
20230818,133700,8176379550,22500,22500,22500,22500,40
|
|
20230818,133600,8175479550,22500,22450,22500,22450,21
|
|
20230818,133500,8175008050,22450,22450,22500,22450,245
|
|
20230818,133400,8169502300,22500,22450,22500,22450,42
|
|
20230818,133300,8168558850,22500,22500,22500,22500,31
|
|
20230818,133200,8167861350,22550,22550,22550,22550,64
|
|
20230818,133100,8166418150,22550,22550,22550,22550,2
|
|
20230818,133000,8166373050,22500,22450,22500,22450,293
|
|
20230818,132900,8159784100,22450,22500,22500,22450,65
|
|
20230818,132800,8158324800,22500,22500,22500,22500,1102
|
|
20230818,132700,8133529800,22500,22450,22500,22450,11
|
|
20230818,132600,8133282550,22450,22400,22450,22400,623
|
|
20230818,132500,8119314450,22350,22400,22400,22350,93
|
|
20230818,132400,8117234900,22400,22350,22400,22350,1166
|
|
20230818,132300,8091174550,22350,22400,22400,22350,30
|
|
20230818,132200,8090503800,22450,22400,22450,22350,174
|
|
20230818,132100,8086606300,22400,22450,22450,22400,1018
|
|
20230818,132000,8063803050,22450,22400,22450,22400,161
|
|
20230818,131900,8060196300,22400,22400,22400,22400,2
|
|
20230818,131800,8060151500,22450,22450,22450,22450,218
|
|
20230818,131700,8055257400,22450,22450,22500,22450,274
|
|
20230818,131600,8049106000,22450,22450,22450,22450,485
|
|
20230818,131500,8038217750,22500,22450,22500,22450,423
|
|
20230818,131400,8028721350,22450,22450,22450,22450,46
|
|
20230818,131300,8027688650,22400,22450,22500,22400,278
|
|
20230818,131200,8021450000,22450,22450,22500,22450,289
|
|
20230818,131100,8014957700,22500,22550,22550,22500,675
|
|
20230818,131000,7999763850,22550,22500,22550,22500,140
|
|
20230818,130900,7996613800,22450,22400,22500,22400,599
|
|
20230818,130800,7983167000,22450,22450,22450,22450,75
|
|
20230818,130700,7981483250,22450,22450,22450,22450,844
|
|
20230818,130600,7962535450,22500,22550,22550,22500,1583
|
|
20230818,130500,7926907500,22550,22550,22550,22550,55
|
|
20230818,130400,7925667250,22550,22550,22550,22550,58
|
|
20230818,130300,7924359350,22550,22500,22550,22500,797
|
|
20230818,130200,7906411850,22500,22450,22500,22450,521
|
|
20230818,130100,7894689950,22500,22450,22500,22450,3
|
|
20230818,130000,7894622550,22450,22450,22450,22450,865
|
|
20230818,125900,7875203300,22450,22400,22450,22400,242
|
|
20230818,125800,7869772900,22400,22400,22400,22400,40
|
|
20230818,125700,7868876900,22450,22400,22450,22400,181
|
|
20230818,125600,7864822450,22450,22450,22450,22400,85
|
|
20230818,125500,7862914250,22400,22400,22400,22400,38
|
|
20230818,125400,7862063050,22400,22450,22450,22400,32
|
|
20230818,125300,7861346150,22400,22400,22400,22400,337
|
|
20230818,125200,7853797350,22450,22400,22450,22400,8
|
|
20230818,125100,7853618100,22400,22400,22450,22400,241
|
|
20230818,125000,7848219150,22450,22550,22550,22450,2022
|
|
20230818,124900,7802824650,22500,22500,22500,22500,452
|
|
20230818,124800,7792654650,22550,22500,22550,22500,51
|
|
20230818,124700,7791507100,22500,22550,22550,22500,125
|
|
20230818,124600,7788688500,22500,22500,22500,22500,89
|
|
20230818,124500,7786686000,22550,22500,22550,22500,152
|
|
20230818,124400,7783265800,22450,22550,22550,22450,66
|
|
20230818,124300,7781780850,22500,22600,22600,22500,298
|
|
20230818,124200,7775074600,22600,22550,22600,22550,151
|
|
20230818,124100,7771668750,22450,22500,22550,22450,179
|
|
20230818,124000,7767640200,22500,22450,22500,22400,470
|
|
20230818,123900,7757073800,22450,22500,22500,22400,448
|
|
20230818,123800,7747012300,22450,22450,22450,22450,411
|
|
20230818,123700,7737785350,22400,22400,22450,22400,261
|
|
20230818,123600,7731938900,22450,22450,22450,22400,130
|
|
20230818,123500,7729021650,22500,22450,22500,22400,134
|
|
20230818,123400,7726018000,22500,22500,22500,22500,4
|
|
20230818,123300,7725928000,22500,22400,22500,22400,587
|
|
20230818,123200,7712778700,22500,22350,22500,22300,1288
|
|
20230818,123100,7683977400,22350,22450,22450,22350,1685
|
|
20230818,123000,7646236750,22500,22500,22550,22500,361
|
|
20230818,122900,7638113750,22450,22500,22500,22450,278
|
|
20230818,122800,7631862300,22500,22500,22500,22500,1
|
|
20230818,122700,7631839800,22500,22500,22500,22450,286
|
|
20230818,122600,7625405000,22500,22450,22500,22450,94
|
|
20230818,122500,7623292050,22500,22500,22500,22500,146
|
|
20230818,122400,7620007050,22450,22450,22500,22450,65
|
|
20230818,122300,7618544800,22450,22400,22450,22400,822
|
|
20230818,122200,7600130700,22400,22400,22400,22400,490
|
|
20230818,122100,7589154700,22450,22450,22500,22450,341
|
|
20230818,122000,7581499000,22450,22500,22500,22450,113
|
|
20230818,121900,7578961500,22500,22450,22500,22450,7
|
|
20230818,121800,7578804050,22450,22450,22500,22450,999
|
|
20230818,121700,7556368000,22450,22550,22550,22450,56
|
|
20230818,121600,7555110350,22550,22500,22550,22500,152
|
|
20230818,121500,7551690150,22500,22500,22500,22500,429
|
|
20230818,121400,7542037650,22400,22500,22500,22400,314
|
|
20230818,121300,7534982700,22400,22550,22550,22400,2838
|
|
20230818,121200,7471215900,22600,22600,22600,22550,87
|
|
20230818,121100,7469250000,22550,22650,22650,22550,173
|
|
20230818,121000,7465346100,22600,22600,22600,22600,250
|
|
20230818,120900,7459696100,22650,22650,22650,22650,4
|
|
20230818,120800,7459605500,22600,22650,22650,22600,12
|
|
20230818,120700,7459333750,22600,22600,22600,22600,276
|
|
20230818,120600,7453096150,22650,22600,22700,22600,252
|
|
20230818,120500,7447396100,22650,22600,22650,22550,336
|
|
20230818,120400,7439802500,22600,22600,22600,22550,173
|
|
20230818,120300,7435898650,22550,22600,22600,22550,75
|
|
20230818,120200,7434207200,22550,22550,22550,22450,464
|
|
20230818,120100,7423761850,22550,22550,22600,22550,330
|
|
20230818,120000,7416316300,22550,22650,22650,22550,394
|
|
20230818,115900,7407403850,22700,22650,22700,22650,395
|
|
20230818,115800,7398450750,22700,22650,22700,22650,1564
|
|
20230818,115700,7362988350,22600,22700,22700,22500,3258
|
|
20230818,115600,7289452700,22650,22700,22750,22650,807
|
|
20230818,115500,7271164450,22750,22750,22800,22700,793
|
|
20230818,115400,7253146250,22800,22900,22900,22800,2311
|
|
20230818,115300,7200353800,22900,22900,22900,22850,268
|
|
20230818,115200,7194217750,22900,22950,22950,22900,526
|
|
20230818,115100,7182166550,22950,22850,23000,22850,909
|
|
20230818,115000,7161325500,22850,22800,22850,22750,2172
|
|
20230818,114900,7111739550,22750,22700,22750,22700,110
|
|
20230818,114800,7109240600,22750,22800,22800,22750,1548
|
|
20230818,114700,7074018550,22800,22850,22850,22750,694
|
|
20230818,114600,7058196100,22850,22850,22850,22850,233
|
|
20230818,114500,7052872050,22900,22850,22900,22850,81
|
|
20230818,114400,7051021150,22850,22800,22950,22800,641
|
|
20230818,114300,7036349600,22800,22850,22850,22800,685
|
|
20230818,114200,7020724500,22850,22900,22900,22850,387
|
|
20230818,114100,7011869450,22900,22900,22950,22850,353
|
|
20230818,114000,7003789350,22950,22950,22950,22900,104
|
|
20230818,113900,7001407200,22950,23000,23050,22950,2121
|
|
20230818,113800,6952622850,23000,22950,23000,22950,597
|
|
20230818,113700,6938908450,22950,22900,23000,22900,2042
|
|
20230818,113600,6891994800,22900,22900,22900,22850,948
|
|
20230818,113500,6870293600,22850,22800,22850,22800,664
|
|
20230818,113400,6855152900,22800,22750,22800,22750,117
|
|
20230818,113300,6852486700,22800,22900,22900,22800,255
|
|
20230818,113200,6846662650,22950,22800,22950,22800,638
|
|
20230818,113100,6832084000,22750,22750,22750,22750,667
|
|
20230818,113000,6816909750,22750,22750,22800,22700,284
|
|
20230818,112900,6810454800,22750,22800,22800,22750,176
|
|
20230818,112800,6806443750,22850,22850,22850,22800,1538
|
|
20230818,112700,6771321600,22800,22850,22850,22700,1246
|
|
20230818,112600,6742950600,22850,22900,22950,22850,549
|
|
20230818,112500,6730389200,22900,22900,22950,22900,9
|
|
20230818,112400,6730183050,22950,22950,22950,22850,881
|
|
20230818,112300,6709998600,22950,22900,23000,22900,2048
|
|
20230818,112200,6662993900,22900,23000,23000,22900,1657
|
|
20230818,112100,6624905450,23000,23050,23050,22950,511
|
|
20230818,112000,6613159650,23050,22800,23050,22800,3962
|
|
20230818,111900,6522085050,22850,22850,22850,22800,942
|
|
20230818,111800,6500606350,22850,22850,22900,22850,432
|
|
20230818,111700,6490734650,22900,22900,22900,22850,2540
|
|
20230818,111600,6432692450,22900,22850,22900,22800,955
|
|
20230818,111500,6410872050,22800,22700,22800,22650,3844
|
|
20230818,111400,6323526100,22650,22650,22750,22650,1367
|
|
20230818,111300,6292496700,22650,22700,22700,22650,260
|
|
20230818,111200,6286598850,22700,22600,22750,22600,1702
|
|
20230818,111100,6248003950,22600,22600,22650,22600,353
|
|
20230818,111000,6240025450,22500,22600,22600,22500,360
|
|
20230818,110900,6231917150,22600,22600,22600,22500,377
|
|
20230818,110800,6223419050,22600,22500,22600,22500,1200
|
|
20230818,110700,6196351450,22550,22700,22700,22550,1337
|
|
20230818,110600,6166180850,22650,22450,22700,22450,4308
|
|
20230818,110500,6068979600,22450,22450,22450,22450,46
|
|
20230818,110400,6067946900,22400,22400,22400,22350,118
|
|
20230818,110300,6065307250,22400,22350,22400,22300,2022
|
|
20230818,110200,6020111050,22350,22400,22400,22350,1408
|
|
20230818,110100,5988590800,22450,22500,22500,22450,434
|
|
20230818,110000,5978832350,22500,22500,22500,22450,908
|
|
20230818,105900,5958409600,22450,22450,22450,22450,1969
|
|
20230818,105800,5914205550,22450,22500,22500,22450,1430
|
|
20230818,105700,5882049450,22500,22450,22500,22400,605
|
|
20230818,105600,5868471850,22450,22450,22450,22400,319
|
|
20230818,105500,5861326050,22450,22450,22450,22400,181
|
|
20230818,105400,5857271200,22400,22350,22400,22350,262
|
|
20230818,105300,5851412850,22350,22350,22400,22350,2006
|
|
20230818,105200,5806495650,22350,22400,22400,22300,1509
|
|
20230818,105100,5772735550,22400,22450,22500,22400,1338
|
|
20230818,105000,5742692750,22400,22400,22400,22350,272
|
|
20230818,104900,5736602500,22400,22350,22400,22350,245
|
|
20230818,104800,5731119600,22300,22450,22500,22300,3512
|
|
20230818,104700,5652444100,22450,22450,22450,22450,6
|
|
20230818,104600,5652309400,22550,22500,22550,22450,318
|
|
20230818,104500,5645168850,22500,22500,22500,22500,457
|
|
20230818,104400,5634886350,22500,22450,22500,22450,805
|
|
20230818,104300,5616774800,22450,22500,22500,22450,144
|
|
20230818,104200,5613536600,22500,22450,22500,22450,122
|
|
20230818,104100,5610796700,22450,22500,22500,22450,39
|
|
20230818,104000,5609921050,22500,22500,22500,22500,59
|
|
20230818,103900,5608593550,22500,22350,22500,22350,1489
|
|
20230818,103800,5575225000,22400,22400,22400,22350,81
|
|
20230818,103700,5573410650,22350,22350,22400,22350,241
|
|
20230818,103600,5568024200,22350,22400,22400,22250,4272
|
|
20230818,103500,5472806450,22400,22450,22500,22400,1005
|
|
20230818,103400,5450274050,22450,22450,22500,22450,72
|
|
20230818,103300,5448656000,22450,22550,22550,22400,680
|
|
20230818,103200,5433381500,22550,22450,22600,22450,2794
|
|
20230818,103100,5370465350,22450,22450,22450,22400,328
|
|
20230818,103000,5363102050,22400,22400,22450,22400,441
|
|
20230818,102900,5353210550,22500,22450,22500,22400,1145
|
|
20230818,102800,5327522300,22400,22450,22450,22250,2782
|
|
20230818,102700,5265351350,22450,22450,22500,22450,3622
|
|
20230818,102600,5184037350,22500,22450,22500,22450,324
|
|
20230818,102500,5176763400,22450,22300,22450,22300,1357
|
|
20230818,102400,5146427350,22300,22400,22400,22250,727
|
|
20230818,102300,5130210850,22350,22350,22400,22350,145
|
|
20230818,102200,5126970000,22400,22500,22500,22400,2802
|
|
20230818,102100,5064078300,22500,22300,22500,22300,2143
|
|
20230818,102000,5016027150,22250,22350,22350,22250,558
|
|
20230818,101900,5003600600,22350,22300,22350,22300,93
|
|
20230818,101800,5001522850,22350,22250,22350,22250,1693
|
|
20230818,101700,4963803000,22250,22250,22250,22200,4366
|
|
20230818,101600,4866702650,22250,22250,22250,22200,1679
|
|
20230818,101500,4829345050,22250,22250,22250,22200,222
|
|
20230818,101400,4824405600,22250,22250,22250,22200,3203
|
|
20230818,101300,4753150800,22200,22200,22200,22150,1590
|
|
20230818,101200,4717867400,22200,22100,22200,22050,763
|
|
20230818,101100,4700999850,22100,22100,22150,22100,875
|
|
20230818,101000,4681656150,22150,22100,22150,22050,2379
|
|
20230818,100900,4629129650,22100,22200,22200,22100,1424
|
|
20230818,100800,4597616750,22250,22250,22250,22150,2370
|
|
20230818,100700,4545048350,22200,22250,22300,22200,24553
|
|
20230818,100600,3998855850,22250,22400,22400,22250,4259
|
|
20230818,100500,3903975900,22400,22400,22450,22400,138
|
|
20230818,100400,3900884550,22450,22450,22500,22450,202
|
|
20230818,100300,3896344900,22450,22500,22600,22450,441
|
|
20230818,100200,3886435500,22500,22600,22600,22500,305
|
|
20230818,100100,3879548450,22550,22550,22600,22500,2184
|
|
20230818,100000,3830269650,22550,22450,22600,22350,1141
|
|
20230818,095900,3804644400,22400,22450,22500,22350,3888
|
|
20230818,095800,3717512950,22450,22450,22550,22450,300
|
|
20230818,095700,3710771800,22450,22550,22600,22450,148
|
|
20230818,095600,3707440700,22550,22500,22550,22500,278
|
|
20230818,095500,3701185050,22500,22450,22500,22450,321
|
|
20230818,095400,3693962650,22450,22550,22550,22450,252
|
|
20230818,095300,3688291750,22500,22550,22550,22500,480
|
|
20230818,095200,3677483700,22500,22550,22550,22450,2149
|
|
20230818,095100,3629218900,22500,22550,22600,22450,4859
|
|
20230818,095000,3519872500,22600,22600,22650,22550,712
|
|
20230818,094900,3503783200,22600,22600,22650,22600,1473
|
|
20230818,094800,3470480200,22650,22750,22750,22650,744
|
|
20230818,094700,3453601700,22750,22750,22900,22700,1388
|
|
20230818,094600,3421977450,22750,22650,22800,22600,2141
|
|
20230818,094500,3373504650,22650,22650,22650,22600,1861
|
|
20230818,094400,3331439700,22650,22650,22700,22650,1162
|
|
20230818,094300,3305117900,22650,22850,22900,22650,2263
|
|
20230818,094200,3253580950,22850,22850,22900,22800,1340
|
|
20230818,094100,3222953400,22850,22800,22850,22800,700
|
|
20230818,094000,3206993350,22800,22850,22850,22800,291
|
|
20230818,093900,3200356000,22800,22700,22850,22650,2871
|
|
20230818,093800,3135051350,22750,22750,22750,22700,307
|
|
20230818,093700,3128079350,22700,22850,22950,22700,2633
|
|
20230818,093600,3068020200,22850,22850,23000,22850,2825
|
|
20230818,093500,3003230750,22850,22900,22900,22800,1744
|
|
20230818,093400,2963389950,22900,22700,22950,22600,5180
|
|
20230818,093300,2845069900,22700,22750,22800,22400,2588
|
|
20230818,093200,2786453150,22800,22700,22850,22700,4546
|
|
20230818,093100,2682892400,22750,22650,22800,22650,4723
|
|
20230818,093000,2575614850,22650,22450,22650,22450,1705
|
|
20230818,092900,2537194050,22450,22450,22500,22450,305
|
|
20230818,092800,2530344600,22450,22500,22500,22400,196
|
|
20230818,092700,2525937200,22400,22400,22550,22400,3324
|
|
20230818,092600,2451320700,22400,22350,22400,22350,374
|
|
20230818,092500,2442958650,22400,22500,22500,22400,569
|
|
20230818,092400,2430201100,22450,22450,22550,22300,2478
|
|
20230818,092300,2374675150,22400,22600,22600,22300,3213
|
|
20230818,092200,2302728900,22600,22650,22650,22550,5301
|
|
20230818,092100,2182923850,22650,22700,22700,22500,271
|
|
20230818,092000,2176804550,22700,22350,22750,22350,4704
|
|
20230818,091900,2070856650,22400,22400,22450,22400,1374
|
|
20230818,091800,2040077400,22400,22500,22500,22400,2363
|
|
20230818,091700,1987118900,22450,22500,22550,22450,1282
|
|
20230818,091600,1958282650,22550,22450,22550,22450,558
|
|
20230818,091500,1945717050,22450,22550,22650,22450,2562
|
|
20230818,091400,1888076500,22700,22700,22750,22550,1284
|
|
20230818,091300,1858986350,22700,22650,22750,22650,3742
|
|
20230818,091200,1774129050,22700,22900,22900,22650,3278
|
|
20230818,091100,1699377350,22850,22500,22850,22500,4561
|
|
20230818,091000,1595821200,22550,22550,22600,22450,4094
|
|
20230818,090900,1503713900,22550,22550,22600,22550,534
|
|
20230818,090800,1491664450,22550,22550,22650,22550,2981
|
|
20230818,090700,1424264550,22650,22450,22700,22450,3196
|
|
20230818,090600,1352210950,22450,22400,22550,22350,3132
|
|
20230818,090500,1281986650,22450,22700,22700,22400,7889
|
|
20230818,090400,1103890400,22750,22650,22750,22450,5632
|
|
20230818,090300,976695450,22650,22700,22750,22550,5366
|
|
20230818,090200,855208150,22650,22300,22750,22250,6379
|
|
20230818,090100,711513950,22250,22350,22550,22200,7414
|
|
20230818,090000,545735350,22400,22050,22750,22050,24246
|