577 lines
31 KiB
CSV
577 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,183400,11443503200,24900,24900,24900,24900,5062
|
|
20230718,183300,11443503200,24900,24900,24900,24900,0
|
|
20230718,183200,11443503200,24900,24900,24900,24900,0
|
|
20230718,183100,11443503200,24900,24900,24900,24900,0
|
|
20230718,183000,11443503200,24900,24900,24900,24900,0
|
|
20230718,182900,11443503200,24900,24900,24900,24900,0
|
|
20230718,182800,11443503200,24900,24900,24900,24900,0
|
|
20230718,182700,11443503200,24900,24900,24900,24900,0
|
|
20230718,182600,11443503200,24900,24900,24900,24900,0
|
|
20230718,182500,11443503200,24900,24900,24900,24900,0
|
|
20230718,182400,11443503200,24900,24900,24900,24900,0
|
|
20230718,182300,11443503200,24900,24900,24900,24900,0
|
|
20230718,182200,11443503200,24900,24900,24900,24900,0
|
|
20230718,182100,11443503200,24900,24900,24900,24900,0
|
|
20230718,182000,11443503200,24900,24900,24900,24900,0
|
|
20230718,181900,11443503200,24900,24900,24900,24900,0
|
|
20230718,181800,11443503200,24900,24900,24900,24900,0
|
|
20230718,181700,11443503200,24900,24900,24900,24900,0
|
|
20230718,181600,11443503200,24900,24900,24900,24900,0
|
|
20230718,181500,11443503200,24900,24900,24900,24900,0
|
|
20230718,181400,11443503200,24900,24900,24900,24900,0
|
|
20230718,181300,11443503200,24900,24900,24900,24900,0
|
|
20230718,181200,11443503200,24900,24900,24900,24900,0
|
|
20230718,181100,11443503200,24900,24900,24900,24900,0
|
|
20230718,181000,11443503200,24900,24900,24900,24900,0
|
|
20230718,180900,11443503200,24900,24900,24900,24900,0
|
|
20230718,180800,11443503200,24900,24900,24900,24900,0
|
|
20230718,180700,11443503200,24900,24900,24900,24900,0
|
|
20230718,180600,11443503200,24900,24900,24900,24900,0
|
|
20230718,180500,11443503200,24900,24900,24900,24900,0
|
|
20230718,180400,11443503200,24900,24900,24900,24900,5062
|
|
20230718,180300,11443503200,24900,24900,24900,24900,0
|
|
20230718,180200,11443503200,24900,24900,24900,24900,0
|
|
20230718,180100,11443503200,24900,24900,24900,24900,0
|
|
20230718,180000,11443503200,24900,24900,24900,24900,0
|
|
20230718,175900,11443503200,24900,24900,24900,24900,0
|
|
20230718,175800,11443503200,24900,24900,24900,24900,0
|
|
20230718,175700,11443503200,24900,24900,24900,24900,0
|
|
20230718,175600,11443503200,24900,24900,24900,24900,0
|
|
20230718,175500,11443503200,24900,24900,24900,24900,0
|
|
20230718,175400,11443503200,24900,24900,24900,24900,0
|
|
20230718,175300,11443503200,24900,24900,24900,24900,0
|
|
20230718,175200,11443503200,24900,24900,24900,24900,0
|
|
20230718,175100,11443503200,24900,24900,24900,24900,0
|
|
20230718,175000,11443503200,24900,24900,24900,24900,0
|
|
20230718,174900,11443503200,24900,24900,24900,24900,0
|
|
20230718,174800,11443503200,24900,24900,24900,24900,0
|
|
20230718,174700,11443503200,24900,24900,24900,24900,0
|
|
20230718,174600,11443503200,24900,24900,24900,24900,0
|
|
20230718,174500,11443503200,24900,24900,24900,24900,0
|
|
20230718,174400,11443503200,24900,24900,24900,24900,0
|
|
20230718,174300,11443503200,24900,24900,24900,24900,0
|
|
20230718,174200,11443503200,24900,24900,24900,24900,0
|
|
20230718,174100,11443503200,24900,24900,24900,24900,0
|
|
20230718,174000,11443503200,24900,24900,24900,24900,0
|
|
20230718,173900,11443503200,24900,24900,24900,24900,0
|
|
20230718,173800,11443503200,24900,24900,24900,24900,0
|
|
20230718,173700,11443503200,24900,24900,24900,24900,0
|
|
20230718,173600,11443503200,24900,24900,24900,24900,0
|
|
20230718,173500,11443503200,24900,24900,24900,24900,0
|
|
20230718,173400,11443503200,24900,24900,24900,24900,5062
|
|
20230718,173300,11443503200,24900,24900,24900,24900,0
|
|
20230718,173200,11443503200,24900,24900,24900,24900,0
|
|
20230718,173100,11443503200,24900,24900,24900,24900,0
|
|
20230718,173000,11443503200,24900,24900,24900,24900,0
|
|
20230718,172900,11443503200,24900,24900,24900,24900,0
|
|
20230718,172800,11443503200,24900,24900,24900,24900,0
|
|
20230718,172700,11443503200,24900,24900,24900,24900,0
|
|
20230718,172600,11443503200,24900,24900,24900,24900,0
|
|
20230718,172500,11443503200,24900,24900,24900,24900,0
|
|
20230718,172400,11443503200,24900,24900,24900,24900,0
|
|
20230718,172300,11443503200,24900,24900,24900,24900,0
|
|
20230718,172200,11443503200,24900,24900,24900,24900,0
|
|
20230718,172100,11443503200,24900,24900,24900,24900,0
|
|
20230718,172000,11443503200,24900,24900,24900,24900,0
|
|
20230718,171900,11443503200,24900,24900,24900,24900,0
|
|
20230718,171800,11443503200,24900,24900,24900,24900,0
|
|
20230718,171700,11443503200,24900,24900,24900,24900,0
|
|
20230718,171600,11443503200,24900,24900,24900,24900,0
|
|
20230718,171500,11443503200,24900,24900,24900,24900,0
|
|
20230718,171400,11443503200,24900,24900,24900,24900,0
|
|
20230718,171300,11443503200,24900,24900,24900,24900,0
|
|
20230718,171200,11443503200,24900,24900,24900,24900,0
|
|
20230718,171100,11443503200,24900,24900,24900,24900,0
|
|
20230718,171000,11443503200,24900,24900,24900,24900,0
|
|
20230718,170900,11443503200,24900,24900,24900,24900,0
|
|
20230718,170800,11443503200,24900,24900,24900,24900,0
|
|
20230718,170700,11443503200,24900,24900,24900,24900,0
|
|
20230718,170600,11443503200,24900,24900,24900,24900,0
|
|
20230718,170500,11443503200,24900,24900,24900,24900,0
|
|
20230718,170400,11443503200,24900,24900,24900,24900,5062
|
|
20230718,170300,11443503200,24900,24900,24900,24900,0
|
|
20230718,170200,11443503200,24900,24900,24900,24900,0
|
|
20230718,170100,11443503200,24900,24900,24900,24900,0
|
|
20230718,170000,11443503200,24900,24900,24900,24900,0
|
|
20230718,165900,11443503200,24900,24900,24900,24900,0
|
|
20230718,165800,11443503200,24900,24900,24900,24900,0
|
|
20230718,165700,11443503200,24900,24900,24900,24900,0
|
|
20230718,165600,11443503200,24900,24900,24900,24900,0
|
|
20230718,165500,11443503200,24900,24900,24900,24900,0
|
|
20230718,165400,11443503200,24900,24900,24900,24900,0
|
|
20230718,165300,11443503200,24900,24900,24900,24900,0
|
|
20230718,165200,11443503200,24900,24900,24900,24900,0
|
|
20230718,165100,11443503200,24900,24900,24900,24900,0
|
|
20230718,165000,11443503200,24900,24900,24900,24900,0
|
|
20230718,164900,11443503200,24900,24900,24900,24900,0
|
|
20230718,164800,11443503200,24900,24900,24900,24900,0
|
|
20230718,164700,11443503200,24900,24900,24900,24900,0
|
|
20230718,164600,11443503200,24900,24900,24900,24900,0
|
|
20230718,164500,11443503200,24900,24900,24900,24900,0
|
|
20230718,164400,11443503200,24900,24900,24900,24900,0
|
|
20230718,164300,11443503200,24900,24900,24900,24900,0
|
|
20230718,164200,11443503200,24900,24900,24900,24900,0
|
|
20230718,164100,11443503200,24900,24900,24900,24900,0
|
|
20230718,164000,11443503200,24900,24900,24900,24900,0
|
|
20230718,163900,11443503200,24900,24900,24900,24900,0
|
|
20230718,163800,11443503200,24900,24900,24900,24900,0
|
|
20230718,163700,11443503200,24900,24900,24900,24900,0
|
|
20230718,163600,11443503200,24900,24900,24900,24900,0
|
|
20230718,163500,11443503200,24900,24900,24900,24900,0
|
|
20230718,163400,11443503200,24900,24900,24900,24900,5062
|
|
20230718,163300,11443503200,24900,24900,24900,24900,0
|
|
20230718,163200,11443503200,24900,24900,24900,24900,0
|
|
20230718,163100,11443503200,24900,24900,24900,24900,0
|
|
20230718,163000,11443503200,24900,24900,24900,24900,0
|
|
20230718,162900,11443503200,24900,24900,24900,24900,0
|
|
20230718,162800,11443503200,24900,24900,24900,24900,0
|
|
20230718,162700,11443503200,24900,24900,24900,24900,0
|
|
20230718,162600,11443503200,24900,24900,24900,24900,0
|
|
20230718,162500,11443503200,24900,24900,24900,24900,0
|
|
20230718,162400,11443503200,24900,24900,24900,24900,0
|
|
20230718,162300,11443503200,24900,24900,24900,24900,0
|
|
20230718,162200,11443503200,24900,24900,24900,24900,0
|
|
20230718,162100,11443503200,24900,24900,24900,24900,0
|
|
20230718,162000,11443503200,24900,24900,24900,24900,0
|
|
20230718,161900,11443503200,24900,24900,24900,24900,0
|
|
20230718,161800,11443503200,24900,24900,24900,24900,0
|
|
20230718,161700,11443503200,24900,24900,24900,24900,0
|
|
20230718,161600,11443503200,24900,24900,24900,24900,0
|
|
20230718,161500,11443503200,24900,24900,24900,24900,0
|
|
20230718,161400,11443503200,24900,24900,24900,24900,0
|
|
20230718,161300,11443503200,24900,24900,24900,24900,0
|
|
20230718,161200,11443503200,24900,24900,24900,24900,0
|
|
20230718,161100,11443503200,24900,24900,24900,24900,0
|
|
20230718,161000,11443503200,24900,24900,24900,24900,0
|
|
20230718,160900,11443503200,24900,24900,24900,24900,0
|
|
20230718,160800,11443503200,24900,24900,24900,24900,0
|
|
20230718,160700,11443503200,24900,24900,24900,24900,0
|
|
20230718,160600,11443503200,24900,24900,24900,24900,0
|
|
20230718,160500,11443503200,24900,24900,24900,24900,0
|
|
20230718,160400,11443503200,24900,24900,24900,24900,5062
|
|
20230718,160300,11443503200,24900,24900,24900,24900,0
|
|
20230718,160200,11443503200,24900,24900,24900,24900,0
|
|
20230718,160100,11443503200,24900,24900,24900,24900,0
|
|
20230718,160000,11443503200,24900,24900,24900,24900,0
|
|
20230718,155900,11443503200,24900,24900,24900,24900,0
|
|
20230718,155800,11443503200,24900,24900,24900,24900,0
|
|
20230718,155700,11443503200,24900,24900,24900,24900,0
|
|
20230718,155600,11443503200,24900,24900,24900,24900,0
|
|
20230718,155500,11443503200,24900,24900,24900,24900,0
|
|
20230718,155400,11443503200,24900,24900,24900,24900,0
|
|
20230718,155300,11443503200,24900,24900,24900,24900,0
|
|
20230718,155200,11443503200,24900,24900,24900,24900,0
|
|
20230718,155100,11443503200,24900,24900,24900,24900,0
|
|
20230718,155000,11443503200,24900,24900,24900,24900,0
|
|
20230718,154900,11443503200,24900,24900,24900,24900,0
|
|
20230718,154800,11443503200,24900,24900,24900,24900,0
|
|
20230718,154700,11443503200,24900,24900,24900,24900,0
|
|
20230718,154600,11443503200,24900,24900,24900,24900,0
|
|
20230718,154500,11443503200,24900,24900,24900,24900,0
|
|
20230718,154400,11443503200,24900,24900,24900,24900,0
|
|
20230718,154300,11443503200,24900,24900,24900,24900,0
|
|
20230718,154200,11443503200,24900,24900,24900,24900,0
|
|
20230718,154100,11443503200,24900,24900,24900,24900,0
|
|
20230718,154000,11443503200,24900,24900,24900,24900,0
|
|
20230718,153900,11443503200,24900,24900,24900,24900,0
|
|
20230718,153800,11443503200,24900,24900,24900,24900,0
|
|
20230718,153700,11443503200,24900,24900,24900,24900,0
|
|
20230718,153600,11443503200,24900,24900,24900,24900,0
|
|
20230718,153500,11443503200,24900,24900,24900,24900,0
|
|
20230718,153400,11443503200,24900,24900,24900,24900,5062
|
|
20230718,153300,11443503200,24900,24900,24900,24900,0
|
|
20230718,153200,11443503200,24900,24900,24900,24900,0
|
|
20230718,153100,11443503200,24900,24900,24900,24900,0
|
|
20230718,153000,11443503200,24900,24900,24900,24900,5062
|
|
20230718,152900,11317459400,24850,24850,24850,24850,0
|
|
20230718,152800,11317459400,24850,24850,24850,24850,0
|
|
20230718,152700,11317459400,24850,24850,24850,24850,0
|
|
20230718,152600,11317459400,24850,24850,24850,24850,0
|
|
20230718,152500,11317459400,24850,24850,24850,24850,0
|
|
20230718,152400,11317459400,24850,24850,24850,24850,0
|
|
20230718,152300,11317459400,24850,24850,24850,24850,0
|
|
20230718,152200,11317459400,24850,24850,24850,24850,0
|
|
20230718,152100,11317459400,24850,24850,24850,24850,0
|
|
20230718,152000,11317459400,24850,24850,24850,24850,0
|
|
20230718,151900,11317459400,24850,24800,24850,24800,275
|
|
20230718,151800,11310632850,24800,24800,24800,24800,730
|
|
20230718,151700,11292528850,24800,24850,24900,24800,155
|
|
20230718,151600,11288676350,24900,24950,24950,24850,814
|
|
20230718,151500,11268447500,24950,24850,24950,24850,246
|
|
20230718,151400,11262322700,24900,24950,24950,24900,268
|
|
20230718,151300,11255649050,24900,24900,24900,24900,169
|
|
20230718,151200,11251440950,24850,24850,24850,24850,1
|
|
20230718,151100,11251416100,24850,24900,24900,24850,1110
|
|
20230718,151000,11223821950,24900,24850,24900,24850,33
|
|
20230718,150900,11223000350,24900,24850,24950,24800,1245
|
|
20230718,150800,11192058800,24950,24900,25000,24900,500
|
|
20230718,150700,11179583550,24850,24900,24950,24850,328
|
|
20230718,150600,11171408800,24900,24850,24900,24850,625
|
|
20230718,150500,11155875550,24850,24850,24850,24850,63
|
|
20230718,150400,11154310000,24800,24800,24800,24800,30
|
|
20230718,150300,11153566000,24800,24800,24800,24800,11
|
|
20230718,150200,11153293200,24800,24750,24800,24750,458
|
|
20230718,150100,11141952450,24800,24800,24850,24750,718
|
|
20230718,150000,11124138300,24850,24800,24850,24800,16
|
|
20230718,145900,11123741050,24850,24800,24850,24800,130
|
|
20230718,145800,11120511800,24800,24800,24800,24800,55
|
|
20230718,145700,11119147800,24800,24800,24800,24800,73
|
|
20230718,145600,11117337400,24800,24800,24800,24800,346
|
|
20230718,145500,11108756600,24800,24850,24850,24800,1484
|
|
20230718,145400,11071931550,24850,24850,24850,24850,133
|
|
20230718,145300,11068626500,24850,24850,24850,24850,242
|
|
20230718,145200,11062612800,24800,24800,24800,24800,111
|
|
20230718,145100,11059860000,24750,24750,24750,24750,67
|
|
20230718,145000,11058201750,24750,24750,24750,24750,14
|
|
20230718,144900,11057855250,24800,24850,24850,24800,196
|
|
20230718,144800,11052991950,24850,24850,24850,24800,388
|
|
20230718,144700,11043356450,24850,24850,24850,24800,139
|
|
20230718,144600,11039905650,24800,24750,24800,24750,51
|
|
20230718,144500,11038640900,24750,24750,24750,24750,30
|
|
20230718,144400,11037898400,24750,24800,24850,24750,1093
|
|
20230718,144300,11010831300,24800,24800,24800,24800,601
|
|
20230718,144200,10995926500,24850,24850,24850,24850,657
|
|
20230718,144100,10979600050,24850,24900,24900,24850,206
|
|
20230718,144000,10974475650,24900,24900,24900,24900,53
|
|
20230718,143900,10973155950,24900,24900,24900,24900,774
|
|
20230718,143800,10953883350,24900,24900,24950,24900,70
|
|
20230718,143700,10952140250,24950,24950,25000,24900,153
|
|
20230718,143600,10948322950,24950,24950,24950,24950,260
|
|
20230718,143500,10941835950,24950,24900,24950,24900,323
|
|
20230718,143400,10933786050,24900,24950,24950,24900,625
|
|
20230718,143300,10918220950,24950,25000,25000,24950,1416
|
|
20230718,143200,10882883000,25000,25000,25050,25000,678
|
|
20230718,143100,10865932450,25000,24900,25000,24900,2725
|
|
20230718,143000,10797848600,24800,24900,24900,24800,1334
|
|
20230718,142900,10764692800,24900,24950,24950,24900,224
|
|
20230718,142800,10759104100,25000,24950,25000,24950,212
|
|
20230718,142700,10753814500,24950,24950,24950,24950,221
|
|
20230718,142600,10748300550,24950,24900,24950,24900,656
|
|
20230718,142500,10731938650,24900,24900,24900,24900,44
|
|
20230718,142400,10730843050,24900,24900,24900,24900,81
|
|
20230718,142300,10728826150,24900,24950,24950,24900,515
|
|
20230718,142200,10716000100,24950,24950,24950,24950,166
|
|
20230718,142100,10711858400,24950,24950,24950,24950,153
|
|
20230718,142000,10708041050,24950,24950,24950,24950,365
|
|
20230718,141900,10698934300,24950,24950,24950,24950,492
|
|
20230718,141800,10686658900,24950,24850,24950,24850,735
|
|
20230718,141700,10668359700,24900,24900,24900,24850,1043
|
|
20230718,141600,10642392150,24900,24900,24900,24850,228
|
|
20230718,141500,10636715950,24900,25000,25000,24900,224
|
|
20230718,141400,10631127750,24950,24950,25000,24950,547
|
|
20230718,141300,10617480000,24950,24900,24950,24900,1588
|
|
20230718,141200,10577905050,24900,24850,24950,24850,406
|
|
20230718,141100,10567805500,24800,24750,24800,24700,1558
|
|
20230718,141000,10529227450,24700,24700,24700,24700,0
|
|
20230718,140900,10529227450,24700,24700,24750,24700,62
|
|
20230718,140800,10527695050,24700,24650,24700,24650,497
|
|
20230718,140700,10515434400,24650,24700,24700,24650,439
|
|
20230718,140600,10504601100,24700,24750,24750,24700,1927
|
|
20230718,140500,10457001400,24750,24750,24750,24750,2
|
|
20230718,140400,10456951900,24750,24750,24750,24750,29
|
|
20230718,140300,10456234150,24750,24700,24750,24700,53
|
|
20230718,140200,10454924900,24750,24750,24750,24750,205
|
|
20230718,140100,10449851150,24750,24750,24750,24750,231
|
|
20230718,140000,10444133900,24700,24700,24700,24700,200
|
|
20230718,135900,10439193900,24700,24750,24750,24700,2
|
|
20230718,135800,10439144450,24750,24750,24750,24700,54
|
|
20230718,135700,10437810350,24750,24750,24750,24750,35
|
|
20230718,135600,10436944100,24750,24750,24750,24750,218
|
|
20230718,135500,10431548600,24750,24800,24800,24750,2264
|
|
20230718,135400,10375468750,24850,24900,24900,24850,232
|
|
20230718,135300,10369693550,24800,24850,24850,24800,490
|
|
20230718,135200,10357523300,24900,24850,24900,24850,202
|
|
20230718,135100,10352503050,24850,24800,24850,24800,5
|
|
20230718,135000,10352379000,24800,24800,24800,24800,19
|
|
20230718,134900,10351907800,24850,24800,24850,24800,1300
|
|
20230718,134800,10319663350,24800,24800,24800,24800,0
|
|
20230718,134700,10319663350,24800,24800,24800,24800,216
|
|
20230718,134600,10314306550,24850,24850,24850,24850,205
|
|
20230718,134500,10309212300,24800,24750,24800,24750,690
|
|
20230718,134400,10292101300,24800,24800,24800,24800,358
|
|
20230718,134300,10283222900,24800,24800,24800,24800,488
|
|
20230718,134200,10271120500,24800,24800,24800,24800,100
|
|
20230718,134100,10268640500,24800,24750,24800,24750,48
|
|
20230718,134000,10267452400,24750,24750,24800,24750,65
|
|
20230718,133900,10265843000,24750,24750,24750,24750,0
|
|
20230718,133800,10265843000,24750,24750,24750,24750,55
|
|
20230718,133700,10264481750,24750,24800,24800,24750,53
|
|
20230718,133600,10263168500,24800,24800,24800,24800,100
|
|
20230718,133500,10260688500,24750,24750,24750,24750,406
|
|
20230718,133400,10250640000,24750,24750,24750,24750,10
|
|
20230718,133300,10250392500,24800,24800,24800,24800,411
|
|
20230718,133200,10240199700,24800,24800,24800,24800,431
|
|
20230718,133100,10229510900,24850,24900,24950,24850,695
|
|
20230718,133000,10212238050,24900,24900,24900,24900,72
|
|
20230718,132900,10210445250,24900,24950,24950,24900,271
|
|
20230718,132800,10203696150,24950,24900,24950,24900,243
|
|
20230718,132700,10197639000,24950,24900,24950,24900,1371
|
|
20230718,132600,10163451200,24900,24900,24950,24900,1498
|
|
20230718,132500,10126150950,24900,24850,24900,24800,475
|
|
20230718,132400,10114340050,24800,24800,24850,24800,2321
|
|
20230718,132300,10056723500,24800,24800,24800,24750,190
|
|
20230718,132200,10052016650,24800,24700,24800,24700,1684
|
|
20230718,132100,10010283600,24750,24700,24750,24700,139
|
|
20230718,132000,10006843500,24750,24700,24750,24700,62
|
|
20230718,131900,10005312050,24700,24700,24700,24700,21
|
|
20230718,131800,10004793350,24650,24700,24700,24650,200
|
|
20230718,131700,9999857150,24700,24700,24750,24700,928
|
|
20230718,131600,9976932100,24700,24700,24700,24700,126
|
|
20230718,131500,9973819900,24650,24650,24650,24650,0
|
|
20230718,131400,9973819900,24650,24650,24650,24650,0
|
|
20230718,131300,9973819900,24650,24650,24650,24650,44
|
|
20230718,131200,9972735300,24650,24650,24650,24650,403
|
|
20230718,131100,9962801350,24650,24700,24700,24650,226
|
|
20230718,131000,9957230400,24700,24650,24700,24650,413
|
|
20230718,130900,9947029450,24700,24600,24700,24600,77
|
|
20230718,130800,9945131550,24600,24650,24650,24600,27
|
|
20230718,130700,9944466850,24600,24600,24600,24600,100
|
|
20230718,130600,9942006850,24650,24650,24650,24600,129
|
|
20230718,130500,9938827300,24650,24650,24650,24650,2
|
|
20230718,130400,9938778000,24650,24600,24650,24600,64
|
|
20230718,130300,9937203100,24600,24600,24650,24600,390
|
|
20230718,130200,9927598500,24650,24700,24700,24650,325
|
|
20230718,130100,9919586700,24700,24700,24700,24700,4
|
|
20230718,130000,9919487900,24700,24700,24700,24700,0
|
|
20230718,125900,9919487900,24700,24700,24700,24700,0
|
|
20230718,125800,9919487900,24700,24700,24700,24650,99
|
|
20230718,125700,9917043750,24650,24600,24650,24600,488
|
|
20230718,125600,9905014800,24650,24600,24650,24600,102
|
|
20230718,125500,9902505500,24600,24600,24600,24600,214
|
|
20230718,125400,9897241100,24600,24600,24600,24600,44
|
|
20230718,125300,9896158700,24600,24600,24600,24600,661
|
|
20230718,125200,9879898100,24600,24600,24650,24600,1086
|
|
20230718,125100,9853182450,24650,24600,24650,24600,108
|
|
20230718,125000,9850520500,24650,24650,24650,24650,71
|
|
20230718,124900,9848770350,24650,24650,24650,24650,10
|
|
20230718,124800,9848523850,24650,24650,24650,24650,500
|
|
20230718,124700,9836198850,24650,24700,24700,24650,205
|
|
20230718,124600,9831145350,24650,24700,24700,24650,12
|
|
20230718,124500,9830849000,24700,24700,24700,24700,209
|
|
20230718,124400,9825686700,24700,24750,24750,24700,52
|
|
20230718,124300,9824402200,24750,24700,24750,24700,89
|
|
20230718,124200,9822201650,24750,24700,24750,24700,554
|
|
20230718,124100,9808515150,24650,24650,24650,24650,437
|
|
20230718,124000,9797743100,24700,24700,24700,24700,41
|
|
20230718,123900,9796730400,24700,24700,24700,24700,0
|
|
20230718,123800,9796730400,24700,24650,24700,24650,1729
|
|
20230718,123700,9754060550,24700,24600,24700,24600,247
|
|
20230718,123600,9747978500,24600,24700,24700,24600,1474
|
|
20230718,123500,9711673100,24700,24750,24750,24700,7
|
|
20230718,123400,9711500100,24750,24750,24750,24750,0
|
|
20230718,123300,9711500100,24750,24750,24750,24750,1
|
|
20230718,123200,9711475350,24750,24650,24750,24650,65
|
|
20230718,123100,9709867600,24700,24700,24700,24700,235
|
|
20230718,123000,9704063100,24700,24700,24700,24700,6
|
|
20230718,122900,9703914900,24650,24650,24650,24650,702
|
|
20230718,122800,9686610600,24650,24650,24650,24650,85
|
|
20230718,122700,9684515350,24650,24700,24700,24650,7
|
|
20230718,122600,9684342500,24700,24700,24700,24700,211
|
|
20230718,122500,9679130800,24700,24700,24700,24700,67
|
|
20230718,122400,9677475900,24700,24700,24700,24700,142
|
|
20230718,122300,9673968500,24750,24750,24750,24750,0
|
|
20230718,122200,9673968500,24750,24750,24750,24700,309
|
|
20230718,122100,9666332150,24750,24700,24750,24700,323
|
|
20230718,122000,9658353950,24700,24750,24750,24700,426
|
|
20230718,121900,9647828750,24750,24750,24750,24750,78
|
|
20230718,121800,9645898250,24750,24750,24750,24750,20
|
|
20230718,121700,9645403250,24700,24700,24750,24700,125
|
|
20230718,121600,9642310800,24700,24700,24700,24700,301
|
|
20230718,121500,9634876100,24700,24700,24700,24700,200
|
|
20230718,121400,9629936100,24700,24700,24700,24700,5
|
|
20230718,121300,9629812600,24650,24650,24650,24650,139
|
|
20230718,121200,9626386250,24700,24750,24750,24700,151
|
|
20230718,121100,9622656500,24700,24700,24700,24700,36
|
|
20230718,121000,9621767300,24750,24750,24750,24750,2
|
|
20230718,120900,9621717800,24750,24700,24750,24700,32
|
|
20230718,120800,9620927350,24700,24700,24700,24700,10
|
|
20230718,120700,9620680350,24700,24750,24750,24650,389
|
|
20230718,120600,9611071650,24750,24800,24800,24750,51
|
|
20230718,120500,9609809350,24750,24650,24750,24650,207
|
|
20230718,120400,9604687700,24650,24700,24700,24650,651
|
|
20230718,120300,9588628000,24700,24800,24800,24700,2
|
|
20230718,120200,9588578500,24800,24800,24800,24800,9
|
|
20230718,120100,9588355300,24600,24800,24800,24600,1842
|
|
20230718,120000,9542884050,24800,24800,24800,24800,0
|
|
20230718,115900,9542884050,24800,24800,24800,24800,0
|
|
20230718,115800,9542884050,24800,24850,24900,24800,105
|
|
20230718,115700,9540275100,24800,24750,24850,24750,64
|
|
20230718,115600,9538684950,24800,24850,24850,24750,1285
|
|
20230718,115500,9506835500,24900,24800,24900,24800,675
|
|
20230718,115400,9490062350,24800,24800,24850,24800,153
|
|
20230718,115300,9486267900,24800,24800,24800,24800,228
|
|
20230718,115200,9480613500,24800,24750,24800,24750,3
|
|
20230718,115100,9480539150,24750,24750,24750,24750,78
|
|
20230718,115000,9478608650,24750,24600,24800,24600,1550
|
|
20230718,114900,9440228100,24650,24600,24650,24600,806
|
|
20230718,114800,9420400200,24600,24650,24650,24600,304
|
|
20230718,114700,9412907750,24650,24650,24650,24650,21
|
|
20230718,114600,9412390100,24650,24650,24700,24650,528
|
|
20230718,114500,9399373900,24700,24750,24750,24700,180
|
|
20230718,114400,9394927850,24700,24750,24750,24700,190
|
|
20230718,114300,9390227350,24750,24700,24750,24700,162
|
|
20230718,114200,9386223450,24750,24750,24750,24750,81
|
|
20230718,114100,9384218700,24750,24750,24750,24750,18
|
|
20230718,114000,9383773200,24750,24750,24750,24750,259
|
|
20230718,113900,9377362950,24750,24700,24750,24700,2
|
|
20230718,113800,9377313500,24700,24700,24750,24650,452
|
|
20230718,113700,9366156800,24750,24750,24800,24750,1085
|
|
20230718,113600,9339295450,24700,24650,24700,24500,6248
|
|
20230718,113500,9185987000,24650,24700,24700,24650,167
|
|
20230718,113400,9181868200,24700,24650,24750,24550,5573
|
|
20230718,113300,9044689700,24650,24800,24800,24650,1938
|
|
20230718,113200,8996766000,24800,24700,24800,24700,52
|
|
20230718,113100,8995476600,24800,24800,24800,24800,0
|
|
20230718,113000,8995476600,24800,24700,24800,24700,46
|
|
20230718,112900,8994335900,24700,24700,24700,24700,730
|
|
20230718,112800,8976304900,24750,24750,24750,24700,108
|
|
20230718,112700,8973631950,24750,24750,24750,24700,49
|
|
20230718,112600,8972419350,24750,24750,24800,24700,648
|
|
20230718,112500,8956381350,24750,24800,24800,24750,7
|
|
20230718,112400,8956208000,24800,24800,24800,24800,182
|
|
20230718,112300,8951694400,24800,24800,24800,24800,11
|
|
20230718,112200,8951421600,24800,24800,24800,24800,251
|
|
20230718,112100,8945196800,24750,24750,24750,24700,189
|
|
20230718,112000,8940520850,24700,24750,24750,24700,308
|
|
20230718,111900,8932899250,24750,24750,24750,24750,154
|
|
20230718,111800,8929087750,24800,24750,24800,24750,204
|
|
20230718,111700,8924028750,24750,24750,24750,24750,21
|
|
20230718,111600,8923509000,24750,24800,24800,24750,521
|
|
20230718,111500,8910613200,24800,24800,24800,24750,843
|
|
20230718,111400,8889744150,24750,24800,24800,24750,53
|
|
20230718,111300,8888429850,24800,24800,24800,24750,673
|
|
20230718,111200,8871739950,24800,24800,24800,24800,55
|
|
20230718,111100,8870375950,24800,24700,24800,24700,636
|
|
20230718,111000,8854660050,24700,24750,24750,24700,291
|
|
20230718,110900,8847464300,24750,24750,24750,24750,217
|
|
20230718,110800,8842093550,24800,24800,24800,24800,43
|
|
20230718,110700,8841027150,24800,24700,24800,24700,464
|
|
20230718,110600,8829543750,24700,24700,24700,24700,201
|
|
20230718,110500,8824579050,24700,24650,24700,24650,1465
|
|
20230718,110400,8788449450,24700,24750,24750,24600,849
|
|
20230718,110300,8767487850,24750,24650,24750,24400,25846
|
|
20230718,110200,8133221250,24700,24700,24700,24650,550
|
|
20230718,110100,8119639150,24700,24700,24700,24650,1848
|
|
20230718,110000,8074042300,24700,24750,24800,24700,3216
|
|
20230718,105900,7994528850,24800,24800,24850,24800,2222
|
|
20230718,105800,7939396700,24800,24850,24850,24800,80
|
|
20230718,105700,7937410050,24850,24850,24850,24800,180
|
|
20230718,105600,7932945700,24850,24850,24850,24850,898
|
|
20230718,105500,7910630400,24850,24850,24850,24850,68
|
|
20230718,105400,7908940600,24850,24850,24850,24850,36
|
|
20230718,105300,7908046000,24850,24900,24900,24850,4
|
|
20230718,105200,7907946550,24900,24850,24900,24850,92
|
|
20230718,105100,7905660250,24850,24850,24850,24800,1583
|
|
20230718,105000,7866397250,24850,24800,24850,24800,130
|
|
20230718,104900,7863170350,24800,24800,24800,24750,814
|
|
20230718,104800,7842984400,24750,24750,24800,24700,200
|
|
20230718,104700,7838034450,24750,24750,24800,24700,3072
|
|
20230718,104600,7762052350,24800,24850,24850,24750,893
|
|
20230718,104500,7739908850,24800,24750,24850,24750,513
|
|
20230718,104400,7727195400,24800,24750,24900,24750,828
|
|
20230718,104300,7706694400,24750,24850,24850,24700,3959
|
|
20230718,104200,7608594400,24850,24900,24900,24850,603
|
|
20230718,104100,7593609800,24900,24850,24900,24850,70
|
|
20230718,104000,7591869900,24900,24950,24950,24900,358
|
|
20230718,103900,7582945050,24850,24850,24950,24850,747
|
|
20230718,103800,7564361450,24850,24850,25000,24850,1239
|
|
20230718,103700,7533480600,24900,24950,24950,24900,295
|
|
20230718,103600,7526134350,24950,24800,24950,24800,2715
|
|
20230718,103500,7458787300,24850,25150,25150,24800,11342
|
|
20230718,103400,7175519900,25200,25200,25200,25200,11
|
|
20230718,103300,7175242700,25200,25150,25200,25150,396
|
|
20230718,103200,7165281900,25150,25150,25150,25150,0
|
|
20230718,103100,7165281900,25150,25150,25150,25100,102
|
|
20230718,103000,7162721100,25100,25100,25150,25050,89
|
|
20230718,102900,7160486700,25150,25100,25150,25050,186
|
|
20230718,102800,7155814350,25150,25150,25150,25150,0
|
|
20230718,102700,7155814350,25150,25100,25150,25000,2606
|
|
20230718,102600,7090541700,25000,25050,25100,25000,393
|
|
20230718,102500,7080697900,25050,25100,25100,25050,275
|
|
20230718,102400,7073807600,25100,25100,25100,25000,378
|
|
20230718,102300,7064348550,25100,25050,25100,24950,1580
|
|
20230718,102200,7024882400,25050,25000,25050,24950,776
|
|
20230718,102100,7005482900,25000,24950,25000,24950,780
|
|
20230718,102000,6985986600,24950,24950,25000,24950,977
|
|
20230718,101900,6961598300,24950,24900,24950,24900,1053
|
|
20230718,101800,6935358500,24900,24900,24950,24850,2647
|
|
20230718,101700,6869527050,24900,24950,24950,24900,953
|
|
20230718,101600,6845772700,24950,24950,25000,24950,422
|
|
20230718,101500,6835241600,24950,24900,25000,24900,640
|
|
20230718,101400,6819286650,24900,25150,25150,24900,8145
|
|
20230718,101300,6615329600,25150,25150,25200,25150,399
|
|
20230718,101200,6605294150,25150,25200,25200,25150,121
|
|
20230718,101100,6602249950,25200,25150,25200,25150,917
|
|
20230718,101000,6579181200,25150,25150,25200,25150,1292
|
|
20230718,100900,6546639600,25200,25150,25200,25100,331
|
|
20230718,100800,6538315450,25100,25100,25150,25050,732
|
|
20230718,100700,6519955700,25050,25100,25150,25050,7048
|
|
20230718,100600,6343275100,25100,25250,25300,25100,3841
|
|
20230718,100500,6246560850,25250,25300,25350,25250,2326
|
|
20230718,100400,6187778000,25300,25350,25350,25250,2811
|
|
20230718,100300,6116733450,25350,25300,25400,25200,4245
|
|
20230718,100200,6009434400,25300,25300,25500,25150,21922
|
|
20230718,100100,5456662050,25400,25500,25550,25250,15043
|
|
20230718,100000,5074843150,25500,25600,25650,25450,11616
|
|
20230718,095900,4778482600,25600,25700,25750,25500,12351
|
|
20230718,095800,4462900450,25750,25900,25900,25750,1991
|
|
20230718,095700,4411553600,25850,25850,25900,25800,514
|
|
20230718,095600,4398276100,25800,25850,25900,25800,3991
|
|
20230718,095500,4295106850,25850,25850,25900,25850,2413
|
|
20230718,095400,4232687100,25850,25900,25950,25850,1598
|
|
20230718,095300,4191288900,25900,25850,25950,25850,2834
|
|
20230718,095200,4117912600,25850,25900,25950,25800,4967
|
|
20230718,095100,3989325500,25900,25900,25900,25800,4139
|
|
20230718,095000,3882265300,25900,25800,25900,25800,5222
|
|
20230718,094900,3747403700,25800,25650,25800,25650,5241
|
|
20230718,094800,3612684450,25650,25600,25650,25600,1152
|
|
20230718,094700,3583155000,25600,25600,25650,25600,4203
|
|
20230718,094600,3475494400,25600,25550,25600,25550,6941
|
|
20230718,094500,3298099000,25550,25550,25650,25550,2477
|
|
20230718,094400,3234765650,25550,25600,25600,25550,520
|
|
20230718,094300,3221462350,25650,25700,25700,25650,1423
|
|
20230718,094200,3184910900,25700,25600,25700,25550,2970
|
|
20230718,094100,3108696500,25600,25550,25600,25550,1228
|
|
20230718,094000,3077270750,25550,25450,25550,25450,2517
|
|
20230718,093900,3013068000,25450,25450,25500,25450,1365
|
|
20230718,093800,2978324150,25500,25450,25500,25450,1027
|
|
20230718,093700,2952173750,25450,25450,25550,25450,3013
|
|
20230718,093600,2875346750,25450,25500,25500,25450,1177
|
|
20230718,093500,2845361400,25500,25550,25550,25500,1722
|
|
20230718,093400,2801440500,25550,25600,25600,25500,450
|
|
20230718,093300,2789957400,25600,25450,25600,25450,572
|
|
20230718,093200,2775369150,25450,25450,25450,25450,315
|
|
20230718,093100,2767352400,25500,25550,25550,25450,1936
|
|
20230718,093000,2718020650,25600,25650,25650,25550,1786
|
|
20230718,092900,2672330900,25650,25600,25700,25600,346
|
|
20230718,092800,2663453550,25650,25650,25650,25550,3602
|
|
20230718,092700,2571299200,25600,25700,25700,25600,464
|
|
20230718,092600,2559396100,25700,25850,25850,25650,2534
|
|
20230718,092500,2494163300,25800,25850,25950,25750,9541
|
|
20230718,092400,2247521850,25850,25600,25900,25600,7067
|
|
20230718,092300,2065289100,25600,25500,25600,25500,2759
|
|
20230718,092200,1994809250,25550,25750,25800,25500,6925
|
|
20230718,092100,1817132100,25750,25300,25800,25300,19990
|
|
20230718,092000,1306433150,25300,25250,25350,25250,2264
|
|
20230718,091900,1249109400,25250,25200,25300,25200,473
|
|
20230718,091800,1237158950,25250,25200,25300,25200,2031
|
|
20230718,091700,1185911850,25200,25250,25300,25200,1363
|
|
20230718,091600,1151498650,25250,25300,25350,25250,2912
|
|
20230718,091500,1077879600,25300,25350,25350,25300,1981
|
|
20230718,091400,1027734500,25350,25200,25400,25200,1983
|
|
20230718,091300,977532050,25250,25200,25250,25200,1038
|
|
20230718,091200,951364400,25250,25200,25250,25200,986
|
|
20230718,091100,926487050,25200,25250,25300,25200,337
|
|
20230718,091000,917973600,25250,25150,25350,25150,1169
|
|
20230718,090900,888410700,25150,25000,25150,25000,691
|
|
20230718,090800,871076200,25000,24950,25050,24800,4786
|
|
20230718,090700,751672400,24950,25000,25000,24950,467
|
|
20230718,090600,740019350,25000,25100,25100,24950,1753
|
|
20230718,090500,696174000,25100,25200,25250,24950,8508
|
|
20230718,090400,483186400,25200,25450,25500,25150,2512
|
|
20230718,090300,419593950,25450,25450,25550,25400,5116
|
|
20230718,090200,289270250,25450,25150,25450,25150,2855
|
|
20230718,090100,216910100,25150,25150,25200,25100,3269
|
|
20230718,090000,134703400,25150,25200,25200,25100,4192
|