576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,183300,4955092450,27900,27900,27900,27900,2883
|
|
20230718,183200,4955092450,27900,27900,27900,27900,0
|
|
20230718,183100,4955092450,27900,27900,27900,27900,0
|
|
20230718,183000,4955092450,27900,27900,27900,27900,0
|
|
20230718,182900,4955092450,27900,27900,27900,27900,0
|
|
20230718,182800,4955092450,27900,27900,27900,27900,0
|
|
20230718,182700,4955092450,27900,27900,27900,27900,0
|
|
20230718,182600,4955092450,27900,27900,27900,27900,0
|
|
20230718,182500,4955092450,27900,27900,27900,27900,0
|
|
20230718,182400,4955092450,27900,27900,27900,27900,0
|
|
20230718,182300,4955092450,27900,27900,27900,27900,0
|
|
20230718,182200,4955092450,27900,27900,27900,27900,0
|
|
20230718,182100,4955092450,27900,27900,27900,27900,0
|
|
20230718,182000,4955092450,27900,27900,27900,27900,0
|
|
20230718,181900,4955092450,27900,27900,27900,27900,0
|
|
20230718,181800,4955092450,27900,27900,27900,27900,0
|
|
20230718,181700,4955092450,27900,27900,27900,27900,0
|
|
20230718,181600,4955092450,27900,27900,27900,27900,0
|
|
20230718,181500,4955092450,27900,27900,27900,27900,0
|
|
20230718,181400,4955092450,27900,27900,27900,27900,0
|
|
20230718,181300,4955092450,27900,27900,27900,27900,0
|
|
20230718,181200,4955092450,27900,27900,27900,27900,0
|
|
20230718,181100,4955092450,27900,27900,27900,27900,0
|
|
20230718,181000,4955092450,27900,27900,27900,27900,0
|
|
20230718,180900,4955092450,27900,27900,27900,27900,0
|
|
20230718,180800,4955092450,27900,27900,27900,27900,0
|
|
20230718,180700,4955092450,27900,27900,27900,27900,0
|
|
20230718,180600,4955092450,27900,27900,27900,27900,0
|
|
20230718,180500,4955092450,27900,27900,27900,27900,0
|
|
20230718,180400,4955092450,27900,27900,27900,27900,0
|
|
20230718,180300,4955092450,27900,27900,27900,27900,2883
|
|
20230718,180200,4955092450,27900,27900,27900,27900,0
|
|
20230718,180100,4955092450,27900,27900,27900,27900,0
|
|
20230718,180000,4955092450,27900,27900,27900,27900,0
|
|
20230718,175900,4955092450,27900,27900,27900,27900,0
|
|
20230718,175800,4955092450,27900,27900,27900,27900,0
|
|
20230718,175700,4955092450,27900,27900,27900,27900,0
|
|
20230718,175600,4955092450,27900,27900,27900,27900,0
|
|
20230718,175500,4955092450,27900,27900,27900,27900,0
|
|
20230718,175400,4955092450,27900,27900,27900,27900,0
|
|
20230718,175300,4955092450,27900,27900,27900,27900,0
|
|
20230718,175200,4955092450,27900,27900,27900,27900,0
|
|
20230718,175100,4955092450,27900,27900,27900,27900,0
|
|
20230718,175000,4955092450,27900,27900,27900,27900,0
|
|
20230718,174900,4955092450,27900,27900,27900,27900,0
|
|
20230718,174800,4955092450,27900,27900,27900,27900,0
|
|
20230718,174700,4955092450,27900,27900,27900,27900,0
|
|
20230718,174600,4955092450,27900,27900,27900,27900,0
|
|
20230718,174500,4955092450,27900,27900,27900,27900,0
|
|
20230718,174400,4955092450,27900,27900,27900,27900,0
|
|
20230718,174300,4955092450,27900,27900,27900,27900,0
|
|
20230718,174200,4955092450,27900,27900,27900,27900,0
|
|
20230718,174100,4955092450,27900,27900,27900,27900,0
|
|
20230718,174000,4955092450,27900,27900,27900,27900,0
|
|
20230718,173900,4955092450,27900,27900,27900,27900,0
|
|
20230718,173800,4955092450,27900,27900,27900,27900,0
|
|
20230718,173700,4955092450,27900,27900,27900,27900,0
|
|
20230718,173600,4955092450,27900,27900,27900,27900,0
|
|
20230718,173500,4955092450,27900,27900,27900,27900,0
|
|
20230718,173400,4955092450,27900,27900,27900,27900,0
|
|
20230718,173300,4955092450,27900,27900,27900,27900,2883
|
|
20230718,173200,4955092450,27900,27900,27900,27900,0
|
|
20230718,173100,4955092450,27900,27900,27900,27900,0
|
|
20230718,173000,4955092450,27900,27900,27900,27900,0
|
|
20230718,172900,4955092450,27900,27900,27900,27900,0
|
|
20230718,172800,4955092450,27900,27900,27900,27900,0
|
|
20230718,172700,4955092450,27900,27900,27900,27900,0
|
|
20230718,172600,4955092450,27900,27900,27900,27900,0
|
|
20230718,172500,4955092450,27900,27900,27900,27900,0
|
|
20230718,172400,4955092450,27900,27900,27900,27900,0
|
|
20230718,172300,4955092450,27900,27900,27900,27900,0
|
|
20230718,172200,4955092450,27900,27900,27900,27900,0
|
|
20230718,172100,4955092450,27900,27900,27900,27900,0
|
|
20230718,172000,4955092450,27900,27900,27900,27900,0
|
|
20230718,171900,4955092450,27900,27900,27900,27900,0
|
|
20230718,171800,4955092450,27900,27900,27900,27900,0
|
|
20230718,171700,4955092450,27900,27900,27900,27900,0
|
|
20230718,171600,4955092450,27900,27900,27900,27900,0
|
|
20230718,171500,4955092450,27900,27900,27900,27900,0
|
|
20230718,171400,4955092450,27900,27900,27900,27900,0
|
|
20230718,171300,4955092450,27900,27900,27900,27900,0
|
|
20230718,171200,4955092450,27900,27900,27900,27900,0
|
|
20230718,171100,4955092450,27900,27900,27900,27900,0
|
|
20230718,171000,4955092450,27900,27900,27900,27900,0
|
|
20230718,170900,4955092450,27900,27900,27900,27900,0
|
|
20230718,170800,4955092450,27900,27900,27900,27900,0
|
|
20230718,170700,4955092450,27900,27900,27900,27900,0
|
|
20230718,170600,4955092450,27900,27900,27900,27900,0
|
|
20230718,170500,4955092450,27900,27900,27900,27900,0
|
|
20230718,170400,4955092450,27900,27900,27900,27900,0
|
|
20230718,170300,4955092450,27900,27900,27900,27900,2883
|
|
20230718,170200,4955092450,27900,27900,27900,27900,0
|
|
20230718,170100,4955092450,27900,27900,27900,27900,0
|
|
20230718,170000,4955092450,27900,27900,27900,27900,0
|
|
20230718,165900,4955092450,27900,27900,27900,27900,0
|
|
20230718,165800,4955092450,27900,27900,27900,27900,0
|
|
20230718,165700,4955092450,27900,27900,27900,27900,0
|
|
20230718,165600,4955092450,27900,27900,27900,27900,0
|
|
20230718,165500,4955092450,27900,27900,27900,27900,0
|
|
20230718,165400,4955092450,27900,27900,27900,27900,0
|
|
20230718,165300,4955092450,27900,27900,27900,27900,0
|
|
20230718,165200,4955092450,27900,27900,27900,27900,0
|
|
20230718,165100,4955092450,27900,27900,27900,27900,0
|
|
20230718,165000,4955092450,27900,27900,27900,27900,0
|
|
20230718,164900,4955092450,27900,27900,27900,27900,0
|
|
20230718,164800,4955092450,27900,27900,27900,27900,0
|
|
20230718,164700,4955092450,27900,27900,27900,27900,0
|
|
20230718,164600,4955092450,27900,27900,27900,27900,0
|
|
20230718,164500,4955092450,27900,27900,27900,27900,0
|
|
20230718,164400,4955092450,27900,27900,27900,27900,0
|
|
20230718,164300,4955092450,27900,27900,27900,27900,0
|
|
20230718,164200,4955092450,27900,27900,27900,27900,0
|
|
20230718,164100,4955092450,27900,27900,27900,27900,0
|
|
20230718,164000,4955092450,27900,27900,27900,27900,0
|
|
20230718,163900,4955092450,27900,27900,27900,27900,0
|
|
20230718,163800,4955092450,27900,27900,27900,27900,0
|
|
20230718,163700,4955092450,27900,27900,27900,27900,0
|
|
20230718,163600,4955092450,27900,27900,27900,27900,0
|
|
20230718,163500,4955092450,27900,27900,27900,27900,0
|
|
20230718,163400,4955092450,27900,27900,27900,27900,0
|
|
20230718,163300,4955092450,27900,27900,27900,27900,2883
|
|
20230718,163200,4955092450,27900,27900,27900,27900,0
|
|
20230718,163100,4955092450,27900,27900,27900,27900,0
|
|
20230718,163000,4955092450,27900,27900,27900,27900,0
|
|
20230718,162900,4955092450,27900,27900,27900,27900,0
|
|
20230718,162800,4955092450,27900,27900,27900,27900,0
|
|
20230718,162700,4955092450,27900,27900,27900,27900,0
|
|
20230718,162600,4955092450,27900,27900,27900,27900,0
|
|
20230718,162500,4955092450,27900,27900,27900,27900,0
|
|
20230718,162400,4955092450,27900,27900,27900,27900,0
|
|
20230718,162300,4955092450,27900,27900,27900,27900,0
|
|
20230718,162200,4955092450,27900,27900,27900,27900,0
|
|
20230718,162100,4955092450,27900,27900,27900,27900,0
|
|
20230718,162000,4955092450,27900,27900,27900,27900,0
|
|
20230718,161900,4955092450,27900,27900,27900,27900,0
|
|
20230718,161800,4955092450,27900,27900,27900,27900,0
|
|
20230718,161700,4955092450,27900,27900,27900,27900,0
|
|
20230718,161600,4955092450,27900,27900,27900,27900,0
|
|
20230718,161500,4955092450,27900,27900,27900,27900,0
|
|
20230718,161400,4955092450,27900,27900,27900,27900,0
|
|
20230718,161300,4955092450,27900,27900,27900,27900,0
|
|
20230718,161200,4955092450,27900,27900,27900,27900,0
|
|
20230718,161100,4955092450,27900,27900,27900,27900,0
|
|
20230718,161000,4955092450,27900,27900,27900,27900,0
|
|
20230718,160900,4955092450,27900,27900,27900,27900,0
|
|
20230718,160800,4955092450,27900,27900,27900,27900,0
|
|
20230718,160700,4955092450,27900,27900,27900,27900,0
|
|
20230718,160600,4955092450,27900,27900,27900,27900,0
|
|
20230718,160500,4955092450,27900,27900,27900,27900,0
|
|
20230718,160400,4955092450,27900,27900,27900,27900,0
|
|
20230718,160300,4955092450,27900,27900,27900,27900,2883
|
|
20230718,160200,4955092450,27900,27900,27900,27900,0
|
|
20230718,160100,4955092450,27900,27900,27900,27900,0
|
|
20230718,160000,4955092450,27900,27900,27900,27900,0
|
|
20230718,155900,4955092450,27900,27900,27900,27900,0
|
|
20230718,155800,4955092450,27900,27900,27900,27900,0
|
|
20230718,155700,4955092450,27900,27900,27900,27900,0
|
|
20230718,155600,4955092450,27900,27900,27900,27900,0
|
|
20230718,155500,4955092450,27900,27900,27900,27900,0
|
|
20230718,155400,4955092450,27900,27900,27900,27900,0
|
|
20230718,155300,4955092450,27900,27900,27900,27900,0
|
|
20230718,155200,4955092450,27900,27900,27900,27900,0
|
|
20230718,155100,4955092450,27900,27900,27900,27900,0
|
|
20230718,155000,4955092450,27900,27900,27900,27900,0
|
|
20230718,154900,4955092450,27900,27900,27900,27900,0
|
|
20230718,154800,4955092450,27900,27900,27900,27900,0
|
|
20230718,154700,4955092450,27900,27900,27900,27900,0
|
|
20230718,154600,4955092450,27900,27900,27900,27900,0
|
|
20230718,154500,4955092450,27900,27900,27900,27900,0
|
|
20230718,154400,4955092450,27900,27900,27900,27900,0
|
|
20230718,154300,4955092450,27900,27900,27900,27900,0
|
|
20230718,154200,4955092450,27900,27900,27900,27900,0
|
|
20230718,154100,4955092450,27900,27900,27900,27900,0
|
|
20230718,154000,4955092450,27900,27900,27900,27900,0
|
|
20230718,153900,4955092450,27900,27900,27900,27900,0
|
|
20230718,153800,4955092450,27900,27900,27900,27900,0
|
|
20230718,153700,4955092450,27900,27900,27900,27900,0
|
|
20230718,153600,4955092450,27900,27900,27900,27900,0
|
|
20230718,153500,4955092450,27900,27900,27900,27900,0
|
|
20230718,153400,4955092450,27900,27900,27900,27900,0
|
|
20230718,153300,4955092450,27900,27900,27900,27900,2883
|
|
20230718,153200,4955092450,27900,27900,27900,27900,0
|
|
20230718,153100,4955092450,27900,27900,27900,27900,0
|
|
20230718,153000,4955092450,27900,27900,27900,27900,2883
|
|
20230718,152900,4874656750,27750,27750,27750,27750,0
|
|
20230718,152800,4874656750,27750,27750,27750,27750,0
|
|
20230718,152700,4874656750,27750,27750,27750,27750,0
|
|
20230718,152600,4874656750,27750,27750,27750,27750,0
|
|
20230718,152500,4874656750,27750,27750,27750,27750,0
|
|
20230718,152400,4874656750,27750,27750,27750,27750,0
|
|
20230718,152300,4874656750,27750,27750,27750,27750,0
|
|
20230718,152200,4874656750,27750,27750,27750,27750,0
|
|
20230718,152100,4874656750,27750,27750,27750,27750,0
|
|
20230718,152000,4874656750,27750,27750,27750,27750,0
|
|
20230718,151900,4874656750,27750,27800,27850,27750,1939
|
|
20230718,151800,4820748900,27750,27750,27850,27750,1184
|
|
20230718,151700,4787891900,27750,27800,27850,27750,941
|
|
20230718,151600,4761732350,27800,27800,27850,27800,1126
|
|
20230718,151500,4730428100,27800,27850,27850,27800,555
|
|
20230718,151400,4714999050,27800,27800,27850,27800,924
|
|
20230718,151300,4689310550,27850,27850,27850,27800,530
|
|
20230718,151200,4674550100,27850,27850,27850,27850,158
|
|
20230718,151100,4670149800,27950,27950,27950,27850,827
|
|
20230718,151000,4647105650,27900,27850,27900,27850,231
|
|
20230718,150900,4640661850,27850,27900,27900,27850,235
|
|
20230718,150800,4634115800,27850,27850,27850,27800,91
|
|
20230718,150700,4631581500,27850,27800,27850,27800,288
|
|
20230718,150600,4623566800,27800,27800,27800,27800,286
|
|
20230718,150500,4615616000,27800,27800,27850,27800,853
|
|
20230718,150400,4591901100,27850,27850,27900,27850,794
|
|
20230718,150300,4569786450,27850,27850,27900,27850,153
|
|
20230718,150200,4565524250,27850,27850,27900,27850,856
|
|
20230718,150100,4541682950,27850,27850,27900,27850,255
|
|
20230718,150000,4534577100,27900,27900,27900,27850,861
|
|
20230718,145900,4510555250,27900,27900,27950,27900,105
|
|
20230718,145800,4507623200,27900,27900,27950,27850,354
|
|
20230718,145700,4497746600,27850,27850,27900,27850,230
|
|
20230718,145600,4491338200,27850,27900,27900,27850,719
|
|
20230718,145500,4471281300,27900,27900,27950,27900,12
|
|
20230718,145400,4470946450,27900,27900,27900,27900,132
|
|
20230718,145300,4467263650,27900,27900,27950,27900,564
|
|
20230718,145200,4451525900,27900,27950,27950,27900,1250
|
|
20230718,145100,4416588550,27950,28000,28000,27950,1134
|
|
20230718,145000,4384836600,28000,28050,28050,28000,30
|
|
20230718,144900,4383995250,28050,28000,28050,28000,340
|
|
20230718,144800,4374461950,28050,28000,28050,28000,162
|
|
20230718,144700,4369921200,28000,28000,28050,28000,141
|
|
20230718,144600,4365971600,28000,28000,28050,28000,67
|
|
20230718,144500,4364093400,28000,28000,28000,28000,132
|
|
20230718,144400,4360397400,28100,28000,28100,28000,8
|
|
20230718,144300,4360173200,28100,28100,28150,28050,2019
|
|
20230718,144200,4303487400,28050,28050,28100,28050,282
|
|
20230718,144100,4295566950,28100,28100,28100,28050,153
|
|
20230718,144000,4291273200,28050,28100,28100,28050,36
|
|
20230718,143900,4290262200,28050,28000,28050,28000,394
|
|
20230718,143800,4279214350,28050,28000,28050,28000,149
|
|
20230718,143700,4275038000,28000,28000,28050,28000,204
|
|
20230718,143600,4269320950,28000,28000,28050,28000,92
|
|
20230718,143500,4266743800,28000,28050,28050,28000,24
|
|
20230718,143400,4266070850,28000,28000,28000,28000,115
|
|
20230718,143300,4262850850,28000,28000,28050,28000,180
|
|
20230718,143200,4257806850,28050,28000,28050,28000,39
|
|
20230718,143100,4256713250,28050,28050,28050,28000,255
|
|
20230718,143000,4249560600,28000,28000,28000,28000,228
|
|
20230718,142900,4243176600,28000,28000,28050,28000,132
|
|
20230718,142800,4239479450,28000,28000,28000,28000,12
|
|
20230718,142700,4239143450,28000,28000,28050,28000,246
|
|
20230718,142600,4232255400,28000,28000,28050,28000,278
|
|
20230718,142500,4224467650,28050,28000,28050,28000,33
|
|
20230718,142400,4223542450,28000,28000,28000,28000,69
|
|
20230718,142300,4221610450,28000,28050,28050,28000,286
|
|
20230718,142200,4213601250,28000,28050,28050,28000,30
|
|
20230718,142100,4212760100,28050,28000,28050,28000,191
|
|
20230718,142000,4207410950,28000,28000,28050,28000,32
|
|
20230718,141900,4206514400,28000,28000,28000,28000,48
|
|
20230718,141800,4205170400,28000,28000,28000,28000,179
|
|
20230718,141700,4200158400,28000,28050,28050,28000,25
|
|
20230718,141600,4199457250,28000,28050,28050,28000,102
|
|
20230718,141500,4196599250,28000,28000,28050,28000,562
|
|
20230718,141400,4180862100,28000,28000,28000,28000,2
|
|
20230718,141300,4180806100,28000,28000,28050,28000,96
|
|
20230718,141200,4178113600,28000,28000,28050,28000,182
|
|
20230718,141100,4173015800,28000,28050,28050,28000,33
|
|
20230718,141000,4172090200,28000,28050,28050,28000,1167
|
|
20230718,140900,4139403550,28000,28000,28000,28000,143
|
|
20230718,140800,4135399550,28000,28000,28050,28000,410
|
|
20230718,140700,4123905250,28050,28050,28050,28050,377
|
|
20230718,140600,4113330400,28050,28100,28100,28050,73
|
|
20230718,140500,4111282700,28050,28050,28050,28050,86
|
|
20230718,140400,4108870400,28050,28050,28050,28050,1
|
|
20230718,140300,4108842350,28050,28100,28100,28050,682
|
|
20230718,140200,4089705950,28100,28100,28100,28100,863
|
|
20230718,140100,4065455650,28100,28150,28150,28100,539
|
|
20230718,140000,4050283000,28150,28150,28200,28150,180
|
|
20230718,135900,4045215950,28150,28150,28150,28150,101
|
|
20230718,135800,4042372800,28150,28150,28150,28150,569
|
|
20230718,135700,4026355450,28150,28150,28150,28150,269
|
|
20230718,135600,4018783100,28200,28150,28200,28150,53
|
|
20230718,135500,4017289100,28150,28200,28200,28150,725
|
|
20230718,135400,3996880050,28150,28150,28200,28150,138
|
|
20230718,135300,3992995050,28200,28200,28200,28200,35
|
|
20230718,135200,3992008050,28200,28150,28200,28150,25
|
|
20230718,135100,3991303450,28200,28200,28250,28150,461
|
|
20230718,135000,3978305450,28200,28200,28250,28200,86
|
|
20230718,134900,3975879600,28200,28250,28250,28200,221
|
|
20230718,134800,3969647050,28250,28200,28250,28200,90
|
|
20230718,134700,3967108450,28250,28250,28250,28200,74
|
|
20230718,134600,3965020950,28250,28150,28250,28150,15
|
|
20230718,134500,3964598100,28250,28200,28250,28150,501
|
|
20230718,134400,3950470750,28250,28250,28250,28200,14
|
|
20230718,134300,3950075350,28200,28250,28250,28200,66
|
|
20230718,134200,3948213850,28250,28200,28250,28200,391
|
|
20230718,134100,3937187050,28250,28200,28250,28200,78
|
|
20230718,134000,3934985650,28200,28150,28200,28150,24
|
|
20230718,133900,3934309600,28150,28200,28200,28150,201
|
|
20230718,133800,3928647250,28200,28200,28200,28150,629
|
|
20230718,133700,3910909650,28200,28200,28200,28200,39
|
|
20230718,133600,3909809850,28200,28200,28250,28200,657
|
|
20230718,133500,3891280950,28250,28250,28250,28200,55
|
|
20230718,133400,3889729300,28200,28200,28250,28200,157
|
|
20230718,133300,3885299450,28250,28200,28250,28200,63
|
|
20230718,133200,3883520150,28200,28200,28250,28200,73
|
|
20230718,133100,3881460950,28200,28250,28250,28200,13
|
|
20230718,133000,3881094050,28250,28200,28250,28200,66
|
|
20230718,132900,3879231300,28250,28200,28250,28200,825
|
|
20230718,132800,3855963100,28200,28200,28250,28200,33
|
|
20230718,132700,3855031350,28250,28200,28250,28200,43
|
|
20230718,132600,3853817000,28200,28250,28250,28200,20
|
|
20230718,132500,3853252200,28250,28200,28250,28200,120
|
|
20230718,132400,3849866700,28150,28150,28150,28150,8
|
|
20230718,132300,3849641500,28150,28150,28200,28150,552
|
|
20230718,132200,3834075600,28250,28200,28250,28150,97
|
|
20230718,132100,3831344750,28150,28150,28250,28150,128
|
|
20230718,132000,3827738500,28200,28200,28250,28200,267
|
|
20230718,131900,3820208600,28200,28200,28200,28200,355
|
|
20230718,131800,3810197600,28150,28150,28200,28150,147
|
|
20230718,131700,3806055900,28150,28150,28200,28150,73
|
|
20230718,131600,3803997850,28200,28150,28200,28150,7
|
|
20230718,131500,3803800750,28200,28150,28200,28150,36
|
|
20230718,131400,3802787050,28200,28150,28200,28150,134
|
|
20230718,131300,3799011550,28200,28150,28200,28150,25
|
|
20230718,131200,3798306650,28200,28150,28200,28150,60
|
|
20230718,131100,3796616400,28150,28150,28150,28150,9
|
|
20230718,131000,3796363050,28150,28150,28200,28150,157
|
|
20230718,130900,3791943450,28150,28150,28150,28150,19
|
|
20230718,130800,3791408600,28150,28150,28150,28150,11
|
|
20230718,130700,3791098950,28150,28150,28150,28150,66
|
|
20230718,130600,3789241050,28200,28250,28250,28200,638
|
|
20230718,130500,3771247450,28250,28200,28250,28200,97
|
|
20230718,130400,3768512000,28150,28250,28250,28150,3259
|
|
20230718,130300,3676467250,28250,28200,28250,28200,782
|
|
20230718,130200,3654410550,28200,28150,28200,28150,288
|
|
20230718,130100,3646300100,28150,28100,28150,28100,53
|
|
20230718,130000,3644808400,28150,28150,28150,28100,105
|
|
20230718,125900,3641853900,28100,28150,28150,28100,95
|
|
20230718,125800,3639181900,28150,28150,28150,28100,31
|
|
20230718,125700,3638309550,28150,28100,28150,28100,44
|
|
20230718,125600,3637071800,28150,28150,28150,28100,211
|
|
20230718,125500,3631140150,28150,28000,28150,28000,203
|
|
20230718,125400,3625441900,28050,28000,28050,28000,104
|
|
20230718,125300,3622525350,28000,28050,28050,28000,46
|
|
20230718,125200,3621237200,28000,28050,28050,28000,137
|
|
20230718,125100,3617397550,28000,28000,28050,28000,26
|
|
20230718,125000,3616669350,28000,28050,28050,28000,27
|
|
20230718,124900,3615912200,27950,27950,27950,27950,60
|
|
20230718,124800,3614235200,28000,27950,28000,27950,17
|
|
20230718,124700,3613760000,28000,28000,28000,27950,83
|
|
20230718,124600,3611436150,28000,28000,28000,28000,26
|
|
20230718,124500,3610708150,28000,27950,28000,27950,73
|
|
20230718,124400,3608667750,27950,27950,28000,27950,260
|
|
20230718,124300,3601398550,28000,28000,28000,27950,48
|
|
20230718,124200,3600054800,27950,27950,27950,27950,223
|
|
20230718,124100,3593821950,27950,28000,28000,27950,82
|
|
20230718,124000,3591529000,27950,28000,28000,27950,528
|
|
20230718,123900,3576768850,27950,27950,27950,27950,12
|
|
20230718,123800,3576433450,28000,28000,28000,27950,94
|
|
20230718,123700,3573804700,27950,27950,27950,27950,58
|
|
20230718,123600,3572183600,28000,27950,28000,27950,43
|
|
20230718,123500,3570980750,27950,28000,28000,27950,49
|
|
20230718,123400,3569609250,27950,28100,28100,27950,1439
|
|
20230718,123300,3529288650,28050,28050,28100,28050,20
|
|
20230718,123200,3528727600,28100,28100,28100,28100,50
|
|
20230718,123100,3527322600,28050,28100,28100,28050,73
|
|
20230718,123000,3525271400,28100,28100,28100,28100,226
|
|
20230718,122900,3518920800,28150,28050,28150,28050,75
|
|
20230718,122800,3516810800,28100,28050,28100,28050,14
|
|
20230718,122700,3516417650,28100,28150,28150,28050,69
|
|
20230718,122600,3514478950,28150,28150,28150,28150,167
|
|
20230718,122500,3509777900,28150,28100,28200,28100,831
|
|
20230718,122400,3486404150,28100,28050,28100,28050,47
|
|
20230718,122300,3485084150,28050,28050,28050,28050,80
|
|
20230718,122200,3482840150,28100,28050,28100,28050,43
|
|
20230718,122100,3481632850,28050,28000,28100,28000,273
|
|
20230718,122000,3473975700,28050,28000,28050,28000,54
|
|
20230718,121900,3472461900,28000,28000,28000,28000,438
|
|
20230718,121800,3460197900,27950,27950,28000,27950,55
|
|
20230718,121700,3458659000,27950,27950,28000,27950,122
|
|
20230718,121600,3455244100,27950,28000,28000,27950,63
|
|
20230718,121500,3453483150,28000,27950,28000,27950,52
|
|
20230718,121400,3452028000,27950,28000,28000,27950,5
|
|
20230718,121300,3451888200,28000,28000,28000,27950,107
|
|
20230718,121200,3448892350,27900,27950,27950,27900,177
|
|
20230718,121100,3443948800,28000,27950,28000,27950,983
|
|
20230718,121000,3416473850,27900,27950,27950,27900,289
|
|
20230718,120900,3408397450,27950,27850,28000,27850,284
|
|
20230718,120800,3400460750,27850,27950,27950,27750,4777
|
|
20230718,120700,3267446100,27900,27950,27950,27900,720
|
|
20230718,120600,3247322250,27950,27950,28000,27950,23
|
|
20230718,120500,3246679150,28000,28000,28000,27950,824
|
|
20230718,120400,3223608050,28050,28050,28050,28050,303
|
|
20230718,120300,3215108900,28100,28050,28100,28050,324
|
|
20230718,120200,3206020650,28100,28100,28100,28100,10
|
|
20230718,120100,3205739650,28100,28100,28100,28050,187
|
|
20230718,120000,3200485700,28100,28150,28150,28100,767
|
|
20230718,115900,3178932450,28100,28200,28200,28100,1906
|
|
20230718,115800,3125320900,28150,28200,28200,28150,375
|
|
20230718,115700,3114763400,28200,28150,28200,28150,16
|
|
20230718,115600,3114312900,28200,28200,28200,28150,6
|
|
20230718,115500,3114143900,28200,28200,28200,28150,53
|
|
20230718,115400,3112649500,28200,28150,28200,28150,183
|
|
20230718,115300,3107497950,28200,28250,28250,28200,358
|
|
20230718,115200,3097402250,28200,28250,28250,28200,3
|
|
20230718,115100,3097317550,28250,28200,28250,28200,114
|
|
20230718,115000,3094102650,28200,28250,28250,28200,106
|
|
20230718,114900,3091111200,28200,28200,28250,28200,23
|
|
20230718,114800,3090462500,28250,28200,28250,28150,59
|
|
20230718,114700,3088799850,28200,28200,28250,28150,103
|
|
20230718,114600,3085898450,28150,28200,28200,28150,99
|
|
20230718,114500,3083106850,28150,28200,28250,28150,895
|
|
20230718,114400,3057868650,28200,28200,28250,28200,78
|
|
20230718,114300,3055667550,28200,28200,28250,28200,174
|
|
20230718,114200,3050759100,28200,28200,28250,28200,118
|
|
20230718,114100,3047431400,28250,28250,28250,28200,76
|
|
20230718,114000,3045288000,28200,28200,28200,28150,1366
|
|
20230718,113900,3006767100,28200,28200,28250,28200,285
|
|
20230718,113800,2998728850,28250,28250,28250,28200,92
|
|
20230718,113700,2996130400,28250,28250,28250,28200,7
|
|
20230718,113600,2995932850,28250,28200,28250,28200,178
|
|
20230718,113500,2990913150,28250,28250,28250,28200,8
|
|
20230718,113400,2990687400,28250,28250,28250,28200,120
|
|
20230718,113300,2987300850,28250,28200,28250,28200,61
|
|
20230718,113200,2985580550,28200,28250,28250,28200,145
|
|
20230718,113100,2981487300,28250,28250,28250,28200,764
|
|
20230718,113000,2959942400,28250,28200,28250,28200,101
|
|
20230718,112900,2957091350,28250,28250,28250,28200,211
|
|
20230718,112800,2951138200,28250,28250,28250,28250,88
|
|
20230718,112700,2948652200,28250,28250,28250,28200,98
|
|
20230718,112600,2945884450,28250,28250,28250,28200,177
|
|
20230718,112500,2940884450,28250,28250,28250,28200,126
|
|
20230718,112400,2937328100,28200,28200,28250,28200,39
|
|
20230718,112300,2936227050,28250,28250,28250,28200,79
|
|
20230718,112200,2933996300,28200,28200,28200,28150,229
|
|
20230718,112100,2927538750,28200,28200,28200,28150,372
|
|
20230718,112000,2917051950,28200,28200,28200,28150,93
|
|
20230718,111900,2914429650,28200,28200,28200,28150,43
|
|
20230718,111800,2913217150,28200,28200,28200,28150,179
|
|
20230718,111700,2908172950,28200,28100,28200,28100,479
|
|
20230718,111600,2894683350,28150,28150,28150,28100,140
|
|
20230718,111500,2890749200,28150,28150,28150,28100,70
|
|
20230718,111400,2888779450,28150,28100,28150,28100,422
|
|
20230718,111300,2876921100,28100,28100,28150,28100,105
|
|
20230718,111200,2873970400,28150,28050,28150,28050,505
|
|
20230718,111100,2859782250,28100,28050,28100,28050,106
|
|
20230718,111000,2856806350,28100,28100,28100,28050,529
|
|
20230718,110900,2841967600,28100,28050,28100,28050,242
|
|
20230718,110800,2835178200,28100,28100,28100,28100,2
|
|
20230718,110700,2835122000,28050,28000,28050,28000,845
|
|
20230718,110600,2811422800,28050,28000,28050,27950,518
|
|
20230718,110500,2796918900,28000,28000,28050,28000,65
|
|
20230718,110400,2795097250,28000,28000,28050,27950,1110
|
|
20230718,110300,2764012100,27950,28050,28100,27950,1062
|
|
20230718,110200,2734266300,28050,28100,28100,28050,71
|
|
20230718,110100,2732274100,28100,28050,28100,27900,1701
|
|
20230718,110000,2684700000,28000,28150,28150,28000,2507
|
|
20230718,105900,2614270850,28200,28200,28200,28150,91
|
|
20230718,105800,2611704800,28200,28200,28200,28150,78
|
|
20230718,105700,2609507350,28200,28150,28200,28150,20
|
|
20230718,105600,2608944200,28200,28200,28200,28150,122
|
|
20230718,105500,2605507300,28150,28200,28250,28150,625
|
|
20230718,105400,2587882650,28200,28200,28250,28200,499
|
|
20230718,105300,2573810600,28200,28200,28250,28200,92
|
|
20230718,105200,2571216000,28250,28250,28300,28200,707
|
|
20230718,105100,2551247700,28250,28250,28300,28250,28
|
|
20230718,105000,2550456600,28300,28350,28350,28300,3
|
|
20230718,104900,2550371650,28250,28200,28300,28200,171
|
|
20230718,104800,2545544000,28200,28250,28250,28150,746
|
|
20230718,104700,2524490200,28300,28300,28300,28300,1540
|
|
20230718,104600,2480908200,28300,28350,28350,28300,147
|
|
20230718,104500,2476747400,28350,28400,28400,28300,775
|
|
20230718,104400,2454776650,28400,28350,28450,28350,518
|
|
20230718,104300,2440074600,28350,28300,28350,28300,61
|
|
20230718,104200,2438345650,28350,28300,28350,28300,57
|
|
20230718,104100,2436730700,28300,28400,28400,28300,528
|
|
20230718,104000,2421765250,28400,28300,28400,28300,618
|
|
20230718,103900,2404244950,28350,28300,28350,28300,345
|
|
20230718,103800,2394481300,28300,28300,28350,28300,148
|
|
20230718,103700,2390291450,28350,28300,28350,28300,29
|
|
20230718,103600,2389469500,28300,28350,28350,28300,68
|
|
20230718,103500,2387543800,28350,28300,28350,28300,7
|
|
20230718,103400,2387345550,28350,28300,28350,28200,1183
|
|
20230718,103300,2353873300,28200,28200,28250,28150,1261
|
|
20230718,103200,2318321600,28200,28250,28250,28150,1256
|
|
20230718,103100,2282887250,28300,28350,28350,28250,640
|
|
20230718,103000,2264770500,28300,28300,28400,28300,1026
|
|
20230718,102900,2235717050,28400,28350,28400,28300,535
|
|
20230718,102800,2220549650,28350,28400,28400,28300,121
|
|
20230718,102700,2217119400,28350,28350,28450,28300,182
|
|
20230718,102600,2211959550,28400,28400,28450,28350,587
|
|
20230718,102500,2195289100,28400,28350,28400,28300,332
|
|
20230718,102400,2185875900,28350,28300,28350,28300,121
|
|
20230718,102300,2182451500,28350,28350,28350,28300,491
|
|
20230718,102200,2168549350,28350,28450,28450,28350,1258
|
|
20230718,102100,2132796100,28500,28550,28550,28450,773
|
|
20230718,102000,2110770800,28500,28550,28600,28500,1012
|
|
20230718,101900,2081910200,28550,28650,28650,28550,1368
|
|
20230718,101800,2042795450,28650,28600,28650,28600,153
|
|
20230718,101700,2038413700,28650,28650,28650,28600,168
|
|
20230718,101600,2033601700,28600,28650,28650,28600,341
|
|
20230718,101500,2023842550,28650,28650,28650,28600,84
|
|
20230718,101400,2021439500,28650,28650,28650,28600,187
|
|
20230718,101300,2016082350,28650,28650,28650,28600,168
|
|
20230718,101200,2011269300,28600,28600,28650,28600,449
|
|
20230718,101100,1998427750,28600,28600,28650,28600,180
|
|
20230718,101000,1993278500,28650,28600,28650,28600,525
|
|
20230718,100900,1978263450,28600,28550,28600,28500,293
|
|
20230718,100800,1969902700,28550,28550,28550,28500,245
|
|
20230718,100700,1962911700,28500,28550,28550,28500,162
|
|
20230718,100600,1958289400,28550,28600,28600,28500,1251
|
|
20230718,100500,1922566400,28600,28600,28600,28550,236
|
|
20230718,100400,1915822000,28600,28600,28600,28550,122
|
|
20230718,100300,1912334950,28600,28500,28600,28500,153
|
|
20230718,100200,1907967600,28550,28500,28550,28500,33
|
|
20230718,100100,1907026850,28450,28500,28500,28450,127
|
|
20230718,100000,1903410550,28450,28450,28500,28450,54
|
|
20230718,095900,1901873850,28500,28500,28550,28450,460
|
|
20230718,095800,1888763900,28550,28550,28550,28500,299
|
|
20230718,095700,1880238250,28500,28450,28550,28450,308
|
|
20230718,095600,1871462250,28500,28500,28550,28450,980
|
|
20230718,095500,1843534200,28500,28550,28600,28500,809
|
|
20230718,095400,1820443250,28550,28500,28550,28500,250
|
|
20230718,095300,1813312450,28500,28500,28550,28500,1736
|
|
20230718,095200,1763834650,28550,28550,28550,28500,261
|
|
20230718,095100,1756388250,28550,28550,28600,28550,676
|
|
20230718,095000,1737088350,28600,28600,28600,28550,253
|
|
20230718,094900,1729864650,28600,28700,28700,28600,2317
|
|
20230718,094800,1663537400,28700,28650,28750,28650,1032
|
|
20230718,094700,1633919050,28700,28750,28750,28650,357
|
|
20230718,094600,1623673250,28750,28750,28750,28650,811
|
|
20230718,094500,1600394750,28750,28800,28800,28650,2478
|
|
20230718,094400,1529192500,28800,28800,28800,28750,507
|
|
20230718,094300,1514602000,28800,28700,28800,28700,1321
|
|
20230718,094200,1476616700,28700,28700,28750,28700,1265
|
|
20230718,094100,1440276150,28700,28650,28750,28650,1123
|
|
20230718,094000,1408044500,28650,28700,28700,28600,1281
|
|
20230718,093900,1371306800,28750,28700,28750,28700,229
|
|
20230718,093800,1364728100,28700,28650,28750,28650,1352
|
|
20230718,093700,1325926100,28700,28650,28700,28650,281
|
|
20230718,093600,1317865850,28700,28650,28700,28600,534
|
|
20230718,093500,1302556950,28650,28550,28650,28550,995
|
|
20230718,093400,1274089550,28600,28600,28600,28550,103
|
|
20230718,093300,1271144450,28600,28550,28600,28450,425
|
|
20230718,093200,1259028400,28550,28550,28650,28500,4246
|
|
20230718,093100,1137695850,28550,28550,28550,28500,98
|
|
20230718,093000,1134900900,28550,28450,28600,28450,642
|
|
20230718,092900,1116595900,28500,28550,28600,28500,836
|
|
20230718,092800,1092756700,28550,28450,28600,28450,1812
|
|
20230718,092700,1041037850,28450,28500,28500,28450,277
|
|
20230718,092600,1033143500,28550,28550,28550,28500,1029
|
|
20230718,092500,1003804900,28550,28450,28550,28450,901
|
|
20230718,092400,978126200,28450,28450,28500,28450,238
|
|
20230718,092300,971354700,28500,28400,28500,28400,880
|
|
20230718,092200,946322900,28350,28350,28400,28300,258
|
|
20230718,092100,939006400,28350,28250,28350,28250,547
|
|
20230718,092000,923547400,28200,28250,28300,28200,1864
|
|
20230718,091900,870973400,28150,28200,28350,28150,1615
|
|
20230718,091800,825407100,28200,28400,28400,28200,846
|
|
20230718,091700,801469100,28400,28450,28500,28350,1280
|
|
20230718,091600,765068950,28500,28450,28500,28450,269
|
|
20230718,091500,757405500,28500,28400,28500,28400,733
|
|
20230718,091400,736547950,28350,28450,28450,28350,439
|
|
20230718,091300,724076600,28500,28300,28500,28300,2146
|
|
20230718,091200,663087850,28350,28300,28350,28300,62
|
|
20230718,091100,661332900,28350,28400,28450,28300,1076
|
|
20230718,091000,630841200,28400,28550,28550,28400,1389
|
|
20230718,090900,591283900,28550,28700,28700,28500,1188
|
|
20230718,090800,557292350,28700,28600,28700,28600,5845
|
|
20230718,090700,390031100,28600,28500,28600,28450,1962
|
|
20230718,090600,334061500,28450,28450,28500,28400,684
|
|
20230718,090500,314599250,28450,28200,28450,28150,1005
|
|
20230718,090400,286196550,28200,28200,28250,28150,625
|
|
20230718,090300,268566200,28200,28500,28550,28200,1205
|
|
20230718,090200,234352900,28500,28550,28600,28500,1973
|
|
20230718,090100,178002750,28550,28400,28550,28400,1846
|
|
20230718,090000,125441400,28400,27950,28400,27950,4470
|