576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,183300,1174444550,22950,22950,22950,22950,1741
|
|
20230818,183200,1174444550,22950,22950,22950,22950,0
|
|
20230818,183100,1174444550,22950,22950,22950,22950,0
|
|
20230818,183000,1174444550,22950,22950,22950,22950,0
|
|
20230818,182900,1174444550,22950,22950,22950,22950,0
|
|
20230818,182800,1174444550,22950,22950,22950,22950,0
|
|
20230818,182700,1174444550,22950,22950,22950,22950,0
|
|
20230818,182600,1174444550,22950,22950,22950,22950,0
|
|
20230818,182500,1174444550,22950,22950,22950,22950,0
|
|
20230818,182400,1174444550,22950,22950,22950,22950,0
|
|
20230818,182300,1174444550,22950,22950,22950,22950,0
|
|
20230818,182200,1174444550,22950,22950,22950,22950,0
|
|
20230818,182100,1174444550,22950,22950,22950,22950,0
|
|
20230818,182000,1174444550,22950,22950,22950,22950,0
|
|
20230818,181900,1174444550,22950,22950,22950,22950,0
|
|
20230818,181800,1174444550,22950,22950,22950,22950,0
|
|
20230818,181700,1174444550,22950,22950,22950,22950,0
|
|
20230818,181600,1174444550,22950,22950,22950,22950,0
|
|
20230818,181500,1174444550,22950,22950,22950,22950,0
|
|
20230818,181400,1174444550,22950,22950,22950,22950,0
|
|
20230818,181300,1174444550,22950,22950,22950,22950,0
|
|
20230818,181200,1174444550,22950,22950,22950,22950,0
|
|
20230818,181100,1174444550,22950,22950,22950,22950,0
|
|
20230818,181000,1174444550,22950,22950,22950,22950,0
|
|
20230818,180900,1174444550,22950,22950,22950,22950,0
|
|
20230818,180800,1174444550,22950,22950,22950,22950,0
|
|
20230818,180700,1174444550,22950,22950,22950,22950,0
|
|
20230818,180600,1174444550,22950,22950,22950,22950,0
|
|
20230818,180500,1174444550,22950,22950,22950,22950,0
|
|
20230818,180400,1174444550,22950,22950,22950,22950,0
|
|
20230818,180300,1174444550,22950,22950,22950,22950,1741
|
|
20230818,180200,1174444550,22950,22950,22950,22950,0
|
|
20230818,180100,1174444550,22950,22950,22950,22950,0
|
|
20230818,180000,1174444550,22950,22950,22950,22950,0
|
|
20230818,175900,1174444550,22950,22950,22950,22950,0
|
|
20230818,175800,1174444550,22950,22950,22950,22950,0
|
|
20230818,175700,1174444550,22950,22950,22950,22950,0
|
|
20230818,175600,1174444550,22950,22950,22950,22950,0
|
|
20230818,175500,1174444550,22950,22950,22950,22950,0
|
|
20230818,175400,1174444550,22950,22950,22950,22950,0
|
|
20230818,175300,1174444550,22950,22950,22950,22950,0
|
|
20230818,175200,1174444550,22950,22950,22950,22950,0
|
|
20230818,175100,1174444550,22950,22950,22950,22950,0
|
|
20230818,175000,1174444550,22950,22950,22950,22950,0
|
|
20230818,174900,1174444550,22950,22950,22950,22950,0
|
|
20230818,174800,1174444550,22950,22950,22950,22950,0
|
|
20230818,174700,1174444550,22950,22950,22950,22950,0
|
|
20230818,174600,1174444550,22950,22950,22950,22950,0
|
|
20230818,174500,1174444550,22950,22950,22950,22950,0
|
|
20230818,174400,1174444550,22950,22950,22950,22950,0
|
|
20230818,174300,1174444550,22950,22950,22950,22950,0
|
|
20230818,174200,1174444550,22950,22950,22950,22950,0
|
|
20230818,174100,1174444550,22950,22950,22950,22950,0
|
|
20230818,174000,1174444550,22950,22950,22950,22950,0
|
|
20230818,173900,1174444550,22950,22950,22950,22950,0
|
|
20230818,173800,1174444550,22950,22950,22950,22950,0
|
|
20230818,173700,1174444550,22950,22950,22950,22950,0
|
|
20230818,173600,1174444550,22950,22950,22950,22950,0
|
|
20230818,173500,1174444550,22950,22950,22950,22950,0
|
|
20230818,173400,1174444550,22950,22950,22950,22950,0
|
|
20230818,173300,1174444550,22950,22950,22950,22950,1741
|
|
20230818,173200,1174444550,22950,22950,22950,22950,0
|
|
20230818,173100,1174444550,22950,22950,22950,22950,0
|
|
20230818,173000,1174444550,22950,22950,22950,22950,0
|
|
20230818,172900,1174444550,22950,22950,22950,22950,0
|
|
20230818,172800,1174444550,22950,22950,22950,22950,0
|
|
20230818,172700,1174444550,22950,22950,22950,22950,0
|
|
20230818,172600,1174444550,22950,22950,22950,22950,0
|
|
20230818,172500,1174444550,22950,22950,22950,22950,0
|
|
20230818,172400,1174444550,22950,22950,22950,22950,0
|
|
20230818,172300,1174444550,22950,22950,22950,22950,0
|
|
20230818,172200,1174444550,22950,22950,22950,22950,0
|
|
20230818,172100,1174444550,22950,22950,22950,22950,0
|
|
20230818,172000,1174444550,22950,22950,22950,22950,0
|
|
20230818,171900,1174444550,22950,22950,22950,22950,0
|
|
20230818,171800,1174444550,22950,22950,22950,22950,0
|
|
20230818,171700,1174444550,22950,22950,22950,22950,0
|
|
20230818,171600,1174444550,22950,22950,22950,22950,0
|
|
20230818,171500,1174444550,22950,22950,22950,22950,0
|
|
20230818,171400,1174444550,22950,22950,22950,22950,0
|
|
20230818,171300,1174444550,22950,22950,22950,22950,0
|
|
20230818,171200,1174444550,22950,22950,22950,22950,0
|
|
20230818,171100,1174444550,22950,22950,22950,22950,0
|
|
20230818,171000,1174444550,22950,22950,22950,22950,0
|
|
20230818,170900,1174444550,22950,22950,22950,22950,0
|
|
20230818,170800,1174444550,22950,22950,22950,22950,0
|
|
20230818,170700,1174444550,22950,22950,22950,22950,0
|
|
20230818,170600,1174444550,22950,22950,22950,22950,0
|
|
20230818,170500,1174444550,22950,22950,22950,22950,0
|
|
20230818,170400,1174444550,22950,22950,22950,22950,0
|
|
20230818,170300,1174444550,22950,22950,22950,22950,1741
|
|
20230818,170200,1174444550,22950,22950,22950,22950,0
|
|
20230818,170100,1174444550,22950,22950,22950,22950,0
|
|
20230818,170000,1174444550,22950,22950,22950,22950,0
|
|
20230818,165900,1174444550,22950,22950,22950,22950,0
|
|
20230818,165800,1174444550,22950,22950,22950,22950,0
|
|
20230818,165700,1174444550,22950,22950,22950,22950,0
|
|
20230818,165600,1174444550,22950,22950,22950,22950,0
|
|
20230818,165500,1174444550,22950,22950,22950,22950,0
|
|
20230818,165400,1174444550,22950,22950,22950,22950,0
|
|
20230818,165300,1174444550,22950,22950,22950,22950,0
|
|
20230818,165200,1174444550,22950,22950,22950,22950,0
|
|
20230818,165100,1174444550,22950,22950,22950,22950,0
|
|
20230818,165000,1174444550,22950,22950,22950,22950,0
|
|
20230818,164900,1174444550,22950,22950,22950,22950,0
|
|
20230818,164800,1174444550,22950,22950,22950,22950,0
|
|
20230818,164700,1174444550,22950,22950,22950,22950,0
|
|
20230818,164600,1174444550,22950,22950,22950,22950,0
|
|
20230818,164500,1174444550,22950,22950,22950,22950,0
|
|
20230818,164400,1174444550,22950,22950,22950,22950,0
|
|
20230818,164300,1174444550,22950,22950,22950,22950,0
|
|
20230818,164200,1174444550,22950,22950,22950,22950,0
|
|
20230818,164100,1174444550,22950,22950,22950,22950,0
|
|
20230818,164000,1174444550,22950,22950,22950,22950,0
|
|
20230818,163900,1174444550,22950,22950,22950,22950,0
|
|
20230818,163800,1174444550,22950,22950,22950,22950,0
|
|
20230818,163700,1174444550,22950,22950,22950,22950,0
|
|
20230818,163600,1174444550,22950,22950,22950,22950,0
|
|
20230818,163500,1174444550,22950,22950,22950,22950,0
|
|
20230818,163400,1174444550,22950,22950,22950,22950,0
|
|
20230818,163300,1174444550,22950,22950,22950,22950,1741
|
|
20230818,163200,1174444550,22950,22950,22950,22950,0
|
|
20230818,163100,1174444550,22950,22950,22950,22950,0
|
|
20230818,163000,1174444550,22950,22950,22950,22950,0
|
|
20230818,162900,1174444550,22950,22950,22950,22950,0
|
|
20230818,162800,1174444550,22950,22950,22950,22950,0
|
|
20230818,162700,1174444550,22950,22950,22950,22950,0
|
|
20230818,162600,1174444550,22950,22950,22950,22950,0
|
|
20230818,162500,1174444550,22950,22950,22950,22950,0
|
|
20230818,162400,1174444550,22950,22950,22950,22950,0
|
|
20230818,162300,1174444550,22950,22950,22950,22950,0
|
|
20230818,162200,1174444550,22950,22950,22950,22950,0
|
|
20230818,162100,1174444550,22950,22950,22950,22950,0
|
|
20230818,162000,1174444550,22950,22950,22950,22950,0
|
|
20230818,161900,1174444550,22950,22950,22950,22950,0
|
|
20230818,161800,1174444550,22950,22950,22950,22950,0
|
|
20230818,161700,1174444550,22950,22950,22950,22950,0
|
|
20230818,161600,1174444550,22950,22950,22950,22950,0
|
|
20230818,161500,1174444550,22950,22950,22950,22950,0
|
|
20230818,161400,1174444550,22950,22950,22950,22950,0
|
|
20230818,161300,1174444550,22950,22950,22950,22950,0
|
|
20230818,161200,1174444550,22950,22950,22950,22950,0
|
|
20230818,161100,1174444550,22950,22950,22950,22950,0
|
|
20230818,161000,1174444550,22950,22950,22950,22950,0
|
|
20230818,160900,1174444550,22950,22950,22950,22950,0
|
|
20230818,160800,1174444550,22950,22950,22950,22950,0
|
|
20230818,160700,1174444550,22950,22950,22950,22950,0
|
|
20230818,160600,1174444550,22950,22950,22950,22950,0
|
|
20230818,160500,1174444550,22950,22950,22950,22950,0
|
|
20230818,160400,1174444550,22950,22950,22950,22950,0
|
|
20230818,160300,1174444550,22950,22950,22950,22950,1741
|
|
20230818,160200,1174444550,22950,22950,22950,22950,0
|
|
20230818,160100,1174444550,22950,22950,22950,22950,0
|
|
20230818,160000,1174444550,22950,22950,22950,22950,0
|
|
20230818,155900,1174444550,22950,22950,22950,22950,0
|
|
20230818,155800,1174444550,22950,22950,22950,22950,0
|
|
20230818,155700,1174444550,22950,22950,22950,22950,0
|
|
20230818,155600,1174444550,22950,22950,22950,22950,0
|
|
20230818,155500,1174444550,22950,22950,22950,22950,0
|
|
20230818,155400,1174444550,22950,22950,22950,22950,0
|
|
20230818,155300,1174444550,22950,22950,22950,22950,0
|
|
20230818,155200,1174444550,22950,22950,22950,22950,0
|
|
20230818,155100,1174444550,22950,22950,22950,22950,0
|
|
20230818,155000,1174444550,22950,22950,22950,22950,0
|
|
20230818,154900,1174444550,22950,22950,22950,22950,0
|
|
20230818,154800,1174444550,22950,22950,22950,22950,0
|
|
20230818,154700,1174444550,22950,22950,22950,22950,0
|
|
20230818,154600,1174444550,22950,22950,22950,22950,0
|
|
20230818,154500,1174444550,22950,22950,22950,22950,0
|
|
20230818,154400,1174444550,22950,22950,22950,22950,0
|
|
20230818,154300,1174444550,22950,22950,22950,22950,0
|
|
20230818,154200,1174444550,22950,22950,22950,22950,0
|
|
20230818,154100,1174444550,22950,22950,22950,22950,0
|
|
20230818,154000,1174444550,22950,22950,22950,22950,0
|
|
20230818,153900,1174444550,22950,22950,22950,22950,0
|
|
20230818,153800,1174444550,22950,22950,22950,22950,0
|
|
20230818,153700,1174444550,22950,22950,22950,22950,0
|
|
20230818,153600,1174444550,22950,22950,22950,22950,0
|
|
20230818,153500,1174444550,22950,22950,22950,22950,0
|
|
20230818,153400,1174444550,22950,22950,22950,22950,0
|
|
20230818,153300,1174444550,22950,22950,22950,22950,1741
|
|
20230818,153200,1174444550,22950,22950,22950,22950,0
|
|
20230818,153100,1174444550,22950,22950,22950,22950,0
|
|
20230818,153000,1174444550,22950,22950,22950,22950,1741
|
|
20230818,152900,1134488600,22950,22950,22950,22950,0
|
|
20230818,152800,1134488600,22950,22950,22950,22950,0
|
|
20230818,152700,1134488600,22950,22950,22950,22950,0
|
|
20230818,152600,1134488600,22950,22950,22950,22950,0
|
|
20230818,152500,1134488600,22950,22950,22950,22950,0
|
|
20230818,152400,1134488600,22950,22950,22950,22950,0
|
|
20230818,152300,1134488600,22950,22950,22950,22950,0
|
|
20230818,152200,1134488600,22950,22950,22950,22950,0
|
|
20230818,152100,1134488600,22950,22950,22950,22950,0
|
|
20230818,152000,1134488600,22950,22950,22950,22950,0
|
|
20230818,151900,1134488600,22950,23000,23000,22900,313
|
|
20230818,151800,1127297200,22950,22900,22950,22850,474
|
|
20230818,151700,1116436750,22850,22900,22900,22850,142
|
|
20230818,151600,1113185150,22850,22850,22900,22850,177
|
|
20230818,151500,1109132350,22900,22850,22900,22850,193
|
|
20230818,151400,1104717500,22850,22750,22850,22750,103
|
|
20230818,151300,1102365050,22850,22850,22850,22750,73
|
|
20230818,151200,1100699100,22750,22850,22850,22750,61
|
|
20230818,151100,1099306250,22750,22750,22850,22750,46
|
|
20230818,151000,1098255450,22850,22750,22850,22750,41
|
|
20230818,150900,1097318900,22850,22800,22850,22750,74
|
|
20230818,150800,1095628950,22800,22750,22800,22750,81
|
|
20230818,150700,1093786100,22750,22750,22750,22750,6
|
|
20230818,150600,1093649600,22800,22800,22800,22800,0
|
|
20230818,150500,1093649600,22800,22800,22800,22800,427
|
|
20230818,150400,1083914000,22850,22800,22850,22800,94
|
|
20230818,150300,1081767150,22800,22850,22850,22800,1577
|
|
20230818,150200,1045798850,22850,22900,22950,22850,844
|
|
20230818,150100,1026508450,22850,22850,22900,22850,33
|
|
20230818,150000,1025754250,22900,22900,22900,22850,183
|
|
20230818,145900,1021564350,22850,22850,22900,22850,120
|
|
20230818,145800,1018818500,22850,22850,22900,22850,47
|
|
20230818,145700,1017744450,22850,22900,22900,22850,264
|
|
20230818,145600,1011710900,22900,22850,22900,22850,201
|
|
20230818,145500,1007116650,22850,22900,22950,22850,119
|
|
20230818,145400,1004390150,22900,22900,22900,22850,112
|
|
20230818,145300,1001829500,22900,22850,22950,22850,81
|
|
20230818,145200,999975250,22850,22900,22900,22850,80
|
|
20230818,145100,998144900,22850,22850,22900,22850,54
|
|
20230818,145000,996910100,22850,22850,22900,22850,108
|
|
20230818,144900,994439050,22850,22850,22900,22850,63
|
|
20230818,144800,992998300,22850,22850,22900,22850,50
|
|
20230818,144700,991855500,22850,22850,22900,22850,64
|
|
20230818,144600,990392050,22850,22850,22900,22850,59
|
|
20230818,144500,989043050,22850,22850,22900,22850,47
|
|
20230818,144400,987968150,22850,22850,22900,22850,54
|
|
20230818,144300,986733050,22850,22850,22850,22850,22
|
|
20230818,144200,986230350,22900,22900,22950,22850,339
|
|
20230818,144100,978466400,22900,22900,22950,22900,37
|
|
20230818,144000,977618200,22900,22900,22950,22900,559
|
|
20230818,143900,964814450,22900,22900,22950,22900,36
|
|
20230818,143800,963989200,22900,22850,22950,22850,78
|
|
20230818,143700,962203100,22900,22850,22900,22850,67
|
|
20230818,143600,960669650,22950,22850,22950,22850,38
|
|
20230818,143500,959799050,22850,22850,22900,22850,29
|
|
20230818,143400,959135500,22850,22850,22950,22850,26
|
|
20230818,143300,958540000,22850,22850,22850,22850,1
|
|
20230818,143200,958517150,22900,22850,22900,22850,19
|
|
20230818,143100,958082150,22900,22900,22900,22850,26
|
|
20230818,143000,957486800,22850,22900,22900,22850,44
|
|
20230818,142900,956479250,22900,22900,22900,22850,26
|
|
20230818,142800,955883950,22850,22850,22850,22850,13
|
|
20230818,142700,955586900,22950,22900,22950,22900,20
|
|
20230818,142600,955128850,22850,22900,22900,22850,24
|
|
20230818,142500,954579400,22900,22850,22900,22850,240
|
|
20230818,142400,949094050,22850,22900,22900,22850,136
|
|
20230818,142300,945979850,22850,22900,22900,22850,3
|
|
20230818,142200,945911250,22900,22850,22900,22850,18
|
|
20230818,142100,945499100,22900,22900,22900,22900,30
|
|
20230818,142000,944812100,22850,22850,22950,22850,68
|
|
20230818,141900,943256850,22850,22900,22900,22850,121
|
|
20230818,141800,940490950,22900,22900,22900,22900,87
|
|
20230818,141700,938498650,23000,22900,23000,22900,445
|
|
20230818,141600,928306750,22950,23000,23000,22950,24
|
|
20230818,141500,927755900,23000,22900,23000,22900,304
|
|
20230818,141400,920777350,22950,22950,23000,22950,28
|
|
20230818,141300,920134600,23000,22950,23000,22950,43
|
|
20230818,141200,919146100,22950,23000,23000,22950,74
|
|
20230818,141100,917445550,22950,22900,23000,22900,332
|
|
20230818,141000,909824000,22950,22950,22950,22950,22
|
|
20230818,140900,909319100,22900,22950,22950,22900,24
|
|
20230818,140800,908768500,22950,22950,22950,22950,38
|
|
20230818,140700,907896400,22950,22950,22950,22950,23
|
|
20230818,140600,907368550,22950,22900,22950,22900,24
|
|
20230818,140500,906818050,22950,22950,22950,22950,19
|
|
20230818,140400,906382000,22900,23000,23000,22900,1093
|
|
20230818,140300,881301900,23000,23000,23000,23000,0
|
|
20230818,140200,881301900,23000,23000,23050,23000,309
|
|
20230818,140100,874194450,23000,22950,23050,22950,276
|
|
20230818,140000,867840550,23000,23000,23000,23000,60
|
|
20230818,135900,866460550,22950,22950,23000,22950,43
|
|
20230818,135800,865471700,22950,23000,23000,22950,24
|
|
20230818,135700,864920000,23000,22950,23000,22950,158
|
|
20230818,135600,861286100,23000,22950,23000,22950,44
|
|
20230818,135500,860274300,23000,22950,23000,22950,45
|
|
20230818,135400,859240750,22950,22950,22950,22950,38
|
|
20230818,135300,858368650,22950,23000,23000,22900,559
|
|
20230818,135200,845539100,23000,22950,23000,22950,39
|
|
20230818,135100,844642250,23000,23000,23000,22950,42
|
|
20230818,135000,843676550,23000,23000,23000,22950,63
|
|
20230818,134900,842227750,22950,23000,23000,22950,38
|
|
20230818,134800,841353850,23000,22950,23000,22950,65
|
|
20230818,134700,839859000,23000,23000,23000,22950,49
|
|
20230818,134600,838732400,23000,23000,23000,22950,47
|
|
20230818,134500,837651450,22950,22950,23000,22950,40
|
|
20230818,134400,836731650,23000,23000,23000,22950,145
|
|
20230818,134300,833399150,23000,23000,23000,22950,99
|
|
20230818,134200,831125750,23000,23000,23000,22950,76
|
|
20230818,134100,829377850,23000,23000,23000,23000,99
|
|
20230818,134000,827100850,22950,22950,22950,22950,350
|
|
20230818,133900,819068350,23000,22950,23000,22950,48
|
|
20230818,133800,817964500,23000,22950,23000,22950,35
|
|
20230818,133700,817160250,22950,22950,22950,22900,71
|
|
20230818,133600,815530850,22900,22900,22950,22900,250
|
|
20230818,133500,809801700,22950,22950,22950,22950,51
|
|
20230818,133400,808631250,22950,22950,22950,22950,288
|
|
20230818,133300,802021650,22950,22900,22950,22900,48
|
|
20230818,133200,800920150,22950,22900,22950,22900,16
|
|
20230818,133100,800553450,22900,22900,22900,22900,1322
|
|
20230818,133000,770279650,22900,22900,22950,22900,21
|
|
20230818,132900,769797800,22950,22900,22950,22900,34
|
|
20230818,132800,769018050,22950,22950,22950,22950,29
|
|
20230818,132700,768352500,22900,22950,23000,22900,142
|
|
20230818,132600,765097000,22950,22950,22950,22950,82
|
|
20230818,132500,763215100,23000,22950,23000,22950,26
|
|
20230818,132400,762617300,22950,22950,22950,22950,69
|
|
20230818,132300,761033750,22900,22950,22950,22900,64
|
|
20230818,132200,759566950,22950,22950,22950,22950,2
|
|
20230818,132100,759521050,22900,23000,23000,22900,637
|
|
20230818,132000,744904650,22950,23000,23000,22950,23
|
|
20230818,131900,744375700,23000,23000,23000,22950,68
|
|
20230818,131800,742811950,23000,23000,23000,22950,55
|
|
20230818,131700,741547000,22950,23000,23000,22950,19
|
|
20230818,131600,741110800,22950,22950,23000,22950,27
|
|
20230818,131500,740490300,22950,22950,23000,22950,153
|
|
20230818,131400,736977450,23000,22950,23000,22950,133
|
|
20230818,131300,733918900,22950,23000,23000,22950,41
|
|
20230818,131200,732976050,23000,22950,23000,22950,65
|
|
20230818,131100,731483800,23000,22950,23000,22950,27
|
|
20230818,131000,730863050,23000,22950,23000,22950,29
|
|
20230818,130900,730196450,23000,22950,23000,22950,115
|
|
20230818,130800,727551550,23000,23000,23000,22950,29
|
|
20230818,130700,726884700,22950,23000,23000,22950,7
|
|
20230818,130600,726723900,23000,23000,23000,22950,130
|
|
20230818,130500,723734200,23000,22950,23000,22950,25
|
|
20230818,130400,723159500,23000,23000,23000,22950,252
|
|
20230818,130300,717374750,23000,22950,23000,22950,32
|
|
20230818,130200,716639150,23000,23000,23000,23000,3
|
|
20230818,130100,716570150,23000,23000,23000,22950,50
|
|
20230818,130000,715420200,23000,22950,23000,22950,226
|
|
20230818,125900,710232250,23000,22950,23000,22950,24
|
|
20230818,125800,709680550,23000,23000,23000,22950,29
|
|
20230818,125700,709013600,23000,23000,23000,22950,9
|
|
20230818,125600,708806750,23000,23000,23000,23000,32
|
|
20230818,125500,708070750,23000,22950,23000,22900,111
|
|
20230818,125400,705523350,23000,22950,23000,22950,144
|
|
20230818,125300,702217700,22950,22950,22950,22950,33
|
|
20230818,125200,701460350,22950,22950,22950,22950,0
|
|
20230818,125100,701460350,22950,22900,22950,22900,320
|
|
20230818,125000,694129950,22950,22950,22950,22950,40
|
|
20230818,124900,693211950,22950,23000,23000,22900,97
|
|
20230818,124800,690985650,23000,23000,23000,22950,129
|
|
20230818,124700,688018950,23000,22950,23000,22950,12
|
|
20230818,124600,687743450,22950,22950,23000,22950,27
|
|
20230818,124500,687122550,23000,23000,23000,23000,3
|
|
20230818,124400,687053550,22950,22950,22950,22900,170
|
|
20230818,124300,683152150,23000,23000,23000,23000,114
|
|
20230818,124200,680530150,23050,23000,23050,23000,177
|
|
20230818,124100,676459000,23000,23050,23050,23000,13
|
|
20230818,124000,676159500,23050,22950,23050,22950,337
|
|
20230818,123900,668403300,23000,22950,23000,22950,10
|
|
20230818,123800,668173700,23000,23000,23000,23000,24
|
|
20230818,123700,667621700,22950,22950,23000,22900,126
|
|
20230818,123600,664729800,23000,23000,23000,22950,33
|
|
20230818,123500,663971450,23000,23000,23000,23000,19
|
|
20230818,123400,663534450,23000,23000,23000,23000,57
|
|
20230818,123300,662223450,22950,23000,23000,22950,37
|
|
20230818,123200,661373250,22950,22950,22950,22950,2
|
|
20230818,123100,661327350,23000,23000,23000,23000,76
|
|
20230818,123000,659579350,23000,23000,23050,23000,184
|
|
20230818,122900,655347200,23000,23000,23000,23000,14
|
|
20230818,122800,655025200,23000,22950,23000,22950,30
|
|
20230818,122700,654335300,23000,23000,23000,23000,3
|
|
20230818,122600,654266300,23000,23000,23000,22950,21
|
|
20230818,122500,653783400,23000,23000,23000,22950,31
|
|
20230818,122400,653070650,23000,23000,23000,23000,223
|
|
20230818,122300,647941650,23050,23050,23050,23050,28
|
|
20230818,122200,647296250,23000,23000,23050,23000,210
|
|
20230818,122100,642466050,23050,23050,23050,23050,19
|
|
20230818,122000,642028100,23050,22950,23050,22950,503
|
|
20230818,121900,630456500,23000,23000,23000,23000,22
|
|
20230818,121800,629950500,23000,23000,23000,22950,30
|
|
20230818,121700,629260800,23000,22950,23000,22950,10
|
|
20230818,121600,629031150,23000,23000,23000,23000,23
|
|
20230818,121500,628502150,23000,22950,23000,22950,23
|
|
20230818,121400,627973250,22950,23000,23000,22950,135
|
|
20230818,121300,624874550,22950,22950,23000,22950,82
|
|
20230818,121200,622991400,22950,22950,22950,22950,10
|
|
20230818,121100,622761900,22950,22900,22950,22900,64
|
|
20230818,121000,621293350,22950,22950,23000,22900,84
|
|
20230818,120900,619365450,23000,23000,23000,23000,19
|
|
20230818,120800,618928450,23000,23000,23000,23000,26
|
|
20230818,120700,618330450,23000,23000,23000,22950,26
|
|
20230818,120600,617732800,22950,22950,23000,22950,7
|
|
20230818,120500,617572000,23000,22950,23000,22950,26
|
|
20230818,120400,616974100,23000,23000,23000,23000,20
|
|
20230818,120300,616514100,22950,23000,23000,22950,238
|
|
20230818,120200,611050800,22950,23000,23000,22950,23
|
|
20230818,120100,610521900,23000,23000,23000,23000,2
|
|
20230818,120000,610475900,23000,22950,23000,22950,30
|
|
20230818,115900,609786250,22950,22950,23000,22950,32
|
|
20230818,115800,609050650,22950,23000,23000,22950,25
|
|
20230818,115700,608475800,22950,22950,23000,22950,23
|
|
20230818,115600,607947850,22950,22950,23000,22950,11
|
|
20230818,115500,607695200,22950,22950,23000,22950,84
|
|
20230818,115400,605766400,22950,22950,23000,22900,53
|
|
20230818,115300,604547850,22950,22950,23000,22950,24
|
|
20230818,115200,603996800,22900,22950,22950,22900,24
|
|
20230818,115100,603446200,22950,22900,22950,22900,17
|
|
20230818,115000,603056250,22900,22950,22950,22900,28
|
|
20230818,114900,602413700,22900,22950,22950,22900,22
|
|
20230818,114800,601908900,22900,22950,22950,22900,127
|
|
20230818,114700,598994350,22950,22950,23000,22900,112
|
|
20230818,114600,596428100,22900,23050,23050,22900,353
|
|
20230818,114500,588325950,23000,22950,23000,22950,27
|
|
20230818,114400,587705250,22950,22950,23000,22950,32
|
|
20230818,114300,586969600,22950,23000,23000,22950,26
|
|
20230818,114200,586371750,22950,23000,23000,22950,25
|
|
20230818,114100,585796950,23000,22950,23000,22950,11
|
|
20230818,114000,585544300,22950,22950,23000,22950,31
|
|
20230818,113900,584831600,22950,23050,23050,22950,28
|
|
20230818,113800,584186750,23000,23050,23050,22950,30
|
|
20230818,113700,583496600,22950,23050,23050,22950,669
|
|
20230818,113600,568108750,23000,23050,23050,23000,156
|
|
20230818,113500,564520300,23050,23050,23050,23000,31
|
|
20230818,113400,563805850,23050,23050,23150,23050,787
|
|
20230818,113300,545648200,23050,23050,23100,23050,117
|
|
20230818,113200,542950200,23100,23150,23150,23100,21
|
|
20230818,113100,542465050,23100,23100,23100,23100,394
|
|
20230818,113000,533363650,23150,23100,23200,23100,94
|
|
20230818,112900,531186000,23100,23150,23150,23100,22
|
|
20230818,112800,530676800,23100,23150,23150,23100,27
|
|
20230818,112700,530051850,23100,23150,23150,23100,107
|
|
20230818,112600,527576200,23100,23150,23150,23100,36
|
|
20230818,112500,526743200,23150,23150,23150,23100,83
|
|
20230818,112400,524821850,23100,23100,23150,23100,117
|
|
20230818,112300,522114050,23100,23150,23150,23100,20
|
|
20230818,112200,521651200,23100,23150,23150,23100,27
|
|
20230818,112100,521026600,23100,23150,23150,23100,43
|
|
20230818,112000,520033100,23150,23150,23150,23100,23
|
|
20230818,111900,519500700,23100,23050,23150,23050,842
|
|
20230818,111800,500053250,23050,23050,23100,23050,24
|
|
20230818,111700,499499000,23050,23050,23050,23000,262
|
|
20230818,111600,493460000,23000,23050,23050,23000,3
|
|
20230818,111500,493390900,23050,23000,23050,23000,31
|
|
20230818,111400,492676750,23000,23050,23050,23000,30
|
|
20230818,111300,491985350,23000,23000,23000,23000,394
|
|
20230818,111200,482923350,22950,23000,23000,22950,224
|
|
20230818,111100,477781450,22950,22950,22950,22950,7
|
|
20230818,111000,477620800,23000,22950,23000,22950,23
|
|
20230818,110900,477092050,23000,22950,23000,22950,328
|
|
20230818,110800,469564250,22900,22950,22950,22900,26
|
|
20230818,110700,468967650,22900,22950,22950,22900,25
|
|
20230818,110600,468394250,22950,22900,22950,22900,383
|
|
20230818,110500,459623350,22900,22850,22900,22850,51
|
|
20230818,110400,458456950,22850,22900,22900,22850,39
|
|
20230818,110300,457564700,22850,22900,22900,22850,18
|
|
20230818,110200,457152550,22850,22850,22850,22850,30
|
|
20230818,110100,456467050,22800,22850,22850,22800,17
|
|
20230818,110000,456078700,22850,22800,22850,22800,27
|
|
20230818,105900,455462150,22800,22800,22850,22800,27
|
|
20230818,105800,454845700,22800,22850,22850,22800,185
|
|
20230818,105700,450618700,22850,22900,22900,22850,39
|
|
20230818,105600,449726650,22850,22850,22900,22850,12
|
|
20230818,105500,449452350,22900,22850,22900,22850,28
|
|
20230818,105400,448811450,22850,22850,22900,22850,24
|
|
20230818,105300,448262150,22850,22850,22900,22850,29
|
|
20230818,105200,447598650,22850,22900,22900,22850,40
|
|
20230818,105100,446683600,22850,22850,22900,22850,28
|
|
20230818,105000,446042700,22900,22850,22900,22850,27
|
|
20230818,104900,445424650,22850,22850,22900,22850,16
|
|
20230818,104800,445058850,22850,22850,22850,22850,5
|
|
20230818,104700,444944600,22850,22850,22900,22850,57
|
|
20230818,104600,443642100,22850,22900,22900,22850,5
|
|
20230818,104500,443527800,22800,22850,22900,22800,22
|
|
20230818,104400,443025050,22850,22800,22850,22800,83
|
|
20230818,104300,441130150,22800,22800,22800,22800,55
|
|
20230818,104200,439876150,22800,22850,22850,22800,55
|
|
20230818,104100,438619600,22850,22950,22950,22850,242
|
|
20230818,104000,433076750,22900,22950,22950,22900,39
|
|
20230818,103900,432183400,22900,22900,22900,22900,6
|
|
20230818,103800,432046000,22900,22900,22900,22900,12
|
|
20230818,103700,431771200,22900,22950,22950,22900,9
|
|
20230818,103600,431564850,22900,22900,22900,22900,159
|
|
20230818,103500,427923750,22850,22850,22900,22850,58
|
|
20230818,103400,426598350,22850,22850,22850,22850,6
|
|
20230818,103300,426461250,22800,22800,22800,22800,7
|
|
20230818,103200,426301650,22800,22950,22950,22800,5
|
|
20230818,103100,426187400,22900,22950,22950,22800,71
|
|
20230818,103000,424561650,22900,22900,22900,22900,13
|
|
20230818,102900,424263950,22950,22950,22950,22950,285
|
|
20230818,102800,417723200,22950,22950,23000,22950,50
|
|
20230818,102700,416573500,22950,23000,23000,22950,6
|
|
20230818,102600,416435700,23000,23000,23000,23000,151
|
|
20230818,102500,412962700,23000,22950,23000,22950,264
|
|
20230818,102400,406891000,22950,23000,23000,22950,93
|
|
20230818,102300,404752700,22950,22950,23000,22900,368
|
|
20230818,102200,396303200,22900,22950,22950,22900,103
|
|
20230818,102100,393939450,22800,22800,22950,22800,619
|
|
20230818,102000,379733850,22800,22900,22900,22800,119
|
|
20230818,101900,377009150,22900,22800,22900,22800,89
|
|
20230818,101800,374971250,22750,22750,22800,22750,109
|
|
20230818,101700,372486200,22750,22750,22750,22750,25
|
|
20230818,101600,371917450,22750,22750,22750,22700,10
|
|
20230818,101500,371690000,22800,22700,22800,22700,457
|
|
20230818,101400,361303350,22750,22750,22750,22700,133
|
|
20230818,101300,358277700,22750,22700,22750,22700,301
|
|
20230818,101200,351437750,22700,22750,22750,22700,10
|
|
20230818,101100,351210600,22700,22750,22750,22700,51
|
|
20230818,101000,350052800,22750,22750,22750,22700,248
|
|
20230818,100900,344410900,22700,22750,22750,22700,560
|
|
20230818,100800,331671000,22750,22750,22800,22750,60
|
|
20230818,100700,330303500,22750,22750,22800,22750,13
|
|
20230818,100600,330007500,22750,22800,22800,22750,147
|
|
20230818,100500,326661000,22800,22800,22950,22800,653
|
|
20230818,100400,311725500,22750,22800,22850,22750,32
|
|
20230818,100300,310996100,22800,22800,22800,22800,34
|
|
20230818,100200,310220900,22800,22800,22800,22750,259
|
|
20230818,100100,304315900,22800,22800,22850,22800,531
|
|
20230818,100000,292207050,22800,22900,22900,22800,106
|
|
20230818,095900,289790100,22850,22850,22850,22850,830
|
|
20230818,095800,270824600,22900,22850,22900,22850,67
|
|
20230818,095700,269290950,22900,22950,22950,22900,505
|
|
20230818,095600,257726400,22900,22900,22900,22900,1
|
|
20230818,095500,257703500,22950,22950,23000,22950,679
|
|
20230818,095400,242116650,22950,22950,22950,22950,24
|
|
20230818,095300,241565850,22950,23000,23000,22950,53
|
|
20230818,095200,240346900,23000,22900,23000,22900,14
|
|
20230818,095100,240025600,23000,22950,23000,22900,170
|
|
20230818,095000,236123050,22900,22900,22900,22900,1
|
|
20230818,094900,236100150,22900,22900,22950,22900,27
|
|
20230818,094800,235481600,22900,22900,22900,22900,2
|
|
20230818,094700,235435800,22850,22850,22850,22850,7
|
|
20230818,094600,235275850,22900,22850,22900,22850,49
|
|
20230818,094500,234155900,22850,22850,22850,22850,3
|
|
20230818,094400,234087350,22850,22850,22850,22850,2
|
|
20230818,094300,234041650,22900,22850,22900,22850,7
|
|
20230818,094200,233881400,22850,22850,22850,22850,2
|
|
20230818,094100,233835700,22850,22850,22850,22850,2
|
|
20230818,094000,233790000,22850,22900,22900,22850,644
|
|
20230818,093900,219067450,22950,22950,22950,22900,264
|
|
20230818,093800,213020450,22950,22950,22950,22950,94
|
|
20230818,093700,210863150,22900,22900,22900,22900,2
|
|
20230818,093600,210817350,23000,22950,23000,22950,211
|
|
20230818,093500,205973600,23000,23000,23000,22950,248
|
|
20230818,093400,200281700,23000,22950,23000,22950,77
|
|
20230818,093300,198510800,23000,23000,23000,23000,134
|
|
20230818,093200,195428800,23000,23000,23000,23000,618
|
|
20230818,093100,181214800,23000,22950,23000,22950,237
|
|
20230818,093000,175775200,22900,22850,22900,22850,239
|
|
20230818,092900,170302150,22850,22850,22850,22850,10
|
|
20230818,092800,170073650,22850,22850,22900,22850,66
|
|
20230818,092700,168565300,22900,22800,22900,22800,1187
|
|
20230818,092600,141452600,22850,22850,22850,22850,23
|
|
20230818,092500,140927050,22800,22800,22900,22800,12
|
|
20230818,092400,140652950,22800,22850,22850,22800,8
|
|
20230818,092300,140470500,22800,22850,22850,22800,506
|
|
20230818,092200,128908700,22900,22850,22900,22850,27
|
|
20230818,092100,128291500,22850,22850,22850,22850,4
|
|
20230818,092000,128200100,22850,22900,22900,22750,21
|
|
20230818,091900,127719650,22850,22800,22900,22800,68
|
|
20230818,091800,126167250,22750,22750,22750,22750,2
|
|
20230818,091700,126121750,22750,22800,22800,22750,103
|
|
20230818,091600,123773500,22800,22750,22800,22750,16
|
|
20230818,091500,123409050,22750,22750,22750,22750,157
|
|
20230818,091400,119837300,22800,22850,22850,22800,682
|
|
20230818,091300,104287200,22850,22850,22850,22800,396
|
|
20230818,091200,95238650,22850,22850,22850,22850,152
|
|
20230818,091100,91765450,22900,22900,22900,22900,407
|
|
20230818,091000,82445150,22900,22950,22950,22850,1112
|
|
20230818,090900,56984200,23000,22800,23000,22750,138
|
|
20230818,090800,53834400,22800,22750,22800,22750,208
|
|
20230818,090700,49102150,22750,22700,22750,22700,114
|
|
20230818,090600,46514100,22700,22650,22700,22650,207
|
|
20230818,090500,41820950,22700,22600,22700,22600,79
|
|
20230818,090400,40031000,22650,22600,22650,22550,86
|
|
20230818,090300,38085400,22600,22500,22600,22500,52
|
|
20230818,090200,36915300,22600,22400,22600,22400,63
|
|
20230818,090100,35498600,22400,22500,22500,22400,104
|
|
20230818,090000,33168900,22500,22350,22500,22350,1482
|